Hudson Global, Inc. (HSON)
NasdaqGS - NasdaqGS Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 04:00PM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 1 |
| 30 abr 2024 | 16.75 | 16.75 | 16.50 | 16.50 | 16.50 | 800 |
| 29 abr 2024 | 16.73 | 16.95 | 15.94 | 16.49 | 16.49 | 2,900 |
| 26 abr 2024 | 16.88 | 17.38 | 16.46 | 17.32 | 17.32 | 5,300 |
| 25 abr 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 24 abr 2024 | 17.15 | 17.15 | 16.92 | 16.92 | 16.92 | 1,900 |
| 23 abr 2024 | 16.52 | 17.25 | 16.52 | 17.25 | 17.25 | 700 |
| 22 abr 2024 | 17.24 | 17.24 | 16.22 | 16.83 | 16.83 | 2,900 |
| 19 abr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 18 abr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 300 |
| 17 abr 2024 | 16.01 | 17.38 | 15.65 | 16.90 | 16.90 | 2,200 |
| 16 abr 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 600 |
| 15 abr 2024 | 17.37 | 17.37 | 16.36 | 17.37 | 17.37 | 1,400 |
| 12 abr 2024 | 17.17 | 17.40 | 17.00 | 17.40 | 17.40 | 7,600 |
| 11 abr 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 400 |
| 10 abr 2024 | 17.25 | 17.59 | 16.36 | 17.59 | 17.59 | 11,500 |
| 09 abr 2024 | 16.68 | 17.40 | 16.01 | 17.40 | 17.40 | 5,700 |
| 08 abr 2024 | 16.98 | 17.44 | 16.54 | 16.54 | 16.54 | 2,200 |
| 05 abr 2024 | 17.40 | 17.75 | 16.81 | 17.31 | 17.31 | 4,700 |
| 04 abr 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 1,700 |
| 03 abr 2024 | 17.45 | 18.38 | 17.20 | 17.71 | 17.71 | 3,100 |
| 02 abr 2024 | 17.73 | 17.97 | 17.70 | 17.70 | 17.70 | 1,200 |
| 01 abr 2024 | 17.65 | 17.89 | 17.50 | 17.89 | 17.89 | 6,500 |
| 28 mar 2024 | 18.02 | 18.02 | 17.65 | 17.65 | 17.65 | 500 |
| 27 mar 2024 | 17.99 | 18.26 | 17.50 | 18.11 | 18.11 | 3,200 |
| 26 mar 2024 | 17.50 | 18.45 | 17.50 | 17.61 | 17.61 | 6,200 |
| 25 mar 2024 | 18.08 | 18.52 | 18.02 | 18.02 | 18.02 | 6,400 |
| 22 mar 2024 | 17.74 | 18.50 | 17.50 | 18.16 | 18.16 | 13,600 |
| 21 mar 2024 | 16.92 | 17.70 | 16.92 | 17.70 | 17.70 | 2,800 |
| 20 mar 2024 | 16.75 | 17.48 | 16.50 | 17.48 | 17.48 | 6,900 |
| 19 mar 2024 | 16.83 | 17.01 | 16.72 | 16.76 | 16.76 | 11,500 |
| 18 mar 2024 | 16.46 | 17.74 | 16.25 | 16.71 | 16.71 | 25,000 |
| 15 mar 2024 | 14.55 | 16.84 | 14.55 | 16.50 | 16.50 | 21,400 |
| 14 mar 2024 | 14.50 | 15.26 | 14.40 | 15.26 | 15.26 | 16,200 |
| 13 mar 2024 | 14.45 | 15.19 | 14.45 | 14.55 | 14.55 | 3,200 |
| 12 mar 2024 | 13.38 | 14.60 | 13.38 | 14.15 | 14.15 | 1,200 |
| 11 mar 2024 | 14.34 | 14.42 | 14.34 | 14.37 | 14.37 | 700 |
| 08 mar 2024 | 14.21 | 14.26 | 14.21 | 14.26 | 14.26 | 600 |
| 07 mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1,000 |
| 06 mar 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 700 |
| 05 mar 2024 | 13.75 | 14.46 | 13.75 | 14.06 | 14.06 | 1,500 |
| 04 mar 2024 | 14.11 | 14.29 | 14.08 | 14.27 | 14.27 | 4,700 |
| 01 mar 2024 | 14.27 | 14.70 | 14.14 | 14.27 | 14.27 | 9,100 |
| 29 feb 2024 | 14.17 | 14.66 | 14.17 | 14.48 | 14.48 | 3,100 |
| 28 feb 2024 | 14.26 | 14.65 | 14.25 | 14.65 | 14.65 | 2,900 |
| 27 feb 2024 | 14.24 | 14.24 | 14.20 | 14.20 | 14.20 | 1,200 |
| 26 feb 2024 | 14.64 | 14.64 | 14.23 | 14.30 | 14.30 | 2,200 |
| 23 feb 2024 | 14.33 | 14.40 | 13.88 | 14.28 | 14.28 | 7,900 |
| 22 feb 2024 | 14.75 | 14.75 | 14.51 | 14.65 | 14.65 | 5,600 |
| 21 feb 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 400 |
| 20 feb 2024 | 14.49 | 14.66 | 14.40 | 14.40 | 14.40 | 3,500 |
| 16 feb 2024 | 14.85 | 14.85 | 14.54 | 14.54 | 14.54 | 900 |
| 15 feb 2024 | 14.55 | 14.82 | 14.51 | 14.51 | 14.51 | 700 |
| 14 feb 2024 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | 2,500 |
| 13 feb 2024 | 14.50 | 14.70 | 14.50 | 14.56 | 14.56 | 700 |
| 12 feb 2024 | 14.87 | 15.00 | 14.67 | 14.73 | 14.73 | 7,000 |
| 09 feb 2024 | 14.45 | 14.75 | 14.45 | 14.75 | 14.75 | 500 |
| 08 feb 2024 | 14.75 | 14.88 | 14.75 | 14.88 | 14.88 | 600 |
| 07 feb 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 200 |
| 06 feb 2024 | 14.33 | 15.00 | 14.33 | 14.90 | 14.90 | 2,600 |
| 05 feb 2024 | 14.75 | 14.89 | 14.63 | 14.89 | 14.89 | 600 |
| 02 feb 2024 | 14.33 | 14.67 | 14.33 | 14.45 | 14.45 | 1,200 |
| 01 feb 2024 | 15.00 | 15.00 | 14.25 | 14.37 | 14.37 | 11,400 |
| 31 ene 2024 | 14.87 | 15.00 | 14.60 | 14.80 | 14.80 | 3,200 |
| 30 ene 2024 | 14.75 | 14.76 | 14.75 | 14.76 | 14.76 | 400 |
| 29 ene 2024 | 14.70 | 14.78 | 14.21 | 14.78 | 14.78 | 6,900 |
| 26 ene 2024 | 15.12 | 15.12 | 14.80 | 14.80 | 14.80 | 6,200 |
| 25 ene 2024 | 15.23 | 15.27 | 15.23 | 15.27 | 15.27 | 1,800 |
| 24 ene 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 23 ene 2024 | 15.35 | 15.40 | 15.27 | 15.27 | 15.27 | 2,300 |
| 22 ene 2024 | 15.06 | 15.30 | 15.06 | 15.30 | 15.30 | 800 |
| 19 ene 2024 | 15.17 | 15.50 | 15.13 | 15.33 | 15.33 | 2,900 |
| 18 ene 2024 | 15.28 | 15.28 | 15.00 | 15.25 | 15.25 | 1,800 |
| 17 ene 2024 | 15.20 | 15.44 | 15.00 | 15.28 | 15.28 | 3,300 |
| 16 ene 2024 | 15.50 | 15.50 | 15.25 | 15.30 | 15.30 | 1,900 |
| 12 ene 2024 | 15.86 | 15.93 | 15.45 | 15.75 | 15.75 | 1,700 |
| 11 ene 2024 | 15.27 | 15.75 | 15.21 | 15.36 | 15.36 | 1,800 |
| 10 ene 2024 | 15.73 | 15.75 | 15.72 | 15.75 | 15.75 | 2,000 |
| 09 ene 2024 | 15.47 | 15.75 | 15.47 | 15.75 | 15.75 | 1,700 |
| 08 ene 2024 | 15.91 | 16.00 | 15.67 | 15.75 | 15.75 | 11,300 |
| 05 ene 2024 | 16.00 | 16.50 | 15.90 | 16.15 | 16.15 | 8,900 |
| 04 ene 2024 | 15.55 | 16.00 | 15.36 | 15.90 | 15.90 | 7,500 |
| 03 ene 2024 | 15.18 | 15.69 | 15.18 | 15.35 | 15.35 | 6,000 |
| 02 ene 2024 | 15.17 | 15.88 | 15.00 | 15.78 | 15.78 | 13,000 |
| 29 dic 2023 | 15.35 | 15.94 | 15.35 | 15.49 | 15.49 | 5,200 |
| 28 dic 2023 | 15.06 | 15.50 | 15.00 | 15.03 | 15.03 | 12,300 |
| 27 dic 2023 | 15.70 | 16.00 | 15.56 | 15.56 | 15.56 | 3,800 |
| 26 dic 2023 | 16.55 | 16.55 | 15.02 | 15.65 | 15.65 | 3,600 |
| 22 dic 2023 | 16.50 | 16.50 | 15.59 | 15.59 | 15.59 | 4,000 |
| 21 dic 2023 | 15.80 | 16.29 | 15.80 | 16.00 | 16.00 | 3,200 |
| 20 dic 2023 | 16.30 | 16.30 | 16.00 | 16.20 | 16.20 | 4,800 |
| 19 dic 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1,400 |
| 18 dic 2023 | 15.71 | 15.83 | 15.65 | 15.66 | 15.66 | 2,000 |
| 15 dic 2023 | 15.77 | 15.81 | 15.77 | 15.81 | 15.81 | 1,400 |
| 14 dic 2023 | 16.36 | 16.45 | 15.65 | 16.45 | 16.45 | 7,200 |
| 13 dic 2023 | 15.97 | 16.30 | 15.91 | 16.30 | 16.30 | 2,100 |
| 12 dic 2023 | 16.20 | 16.49 | 15.80 | 15.80 | 15.80 | 3,300 |
| 11 dic 2023 | 17.11 | 17.50 | 16.85 | 16.90 | 16.90 | 4,100 |
| 08 dic 2023 | 16.25 | 17.25 | 16.25 | 17.00 | 17.00 | 5,900 |
| 07 dic 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.