Italia markets open in 2 hours 4 minutes

Hudson Global, Inc. (HSON)

NasdaqGS - NasdaqGS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
17,37+0,07 (+0,40%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 202417,3717,3716,3617,3717,371.400
12 apr 202417,1717,4017,0017,4017,407.600
11 apr 202417,5917,5917,5917,5917,59400
10 apr 202417,2517,5916,3617,5917,5911.500
09 apr 202416,6817,4016,0117,4017,405.700
08 apr 202416,9817,4416,5416,5416,542.200
05 apr 202417,4017,7516,8117,3117,314.700
04 apr 202417,4217,4217,4217,4217,421.700
03 apr 202417,4518,3817,2017,7117,713.100
02 apr 202417,7317,9717,7017,7017,701.200
01 apr 202417,6517,8917,5017,8917,896.500
28 mar 202418,0218,0217,6517,6517,65500
27 mar 202417,9918,2617,5018,1118,113.200
26 mar 202417,5018,4517,5017,6117,616.200
25 mar 202418,0818,5218,0218,0218,026.400
22 mar 202417,7418,5017,5018,1618,1613.600
21 mar 202416,9217,7016,9217,7017,702.800
20 mar 202416,7517,4816,5017,4817,486.900
19 mar 202416,8317,0116,7216,7616,7611.500
18 mar 202416,4617,7416,2516,7116,7125.000
15 mar 202414,5516,8414,5516,5016,5021.400
14 mar 202414,5015,2614,4015,2615,2616.200
13 mar 202414,4515,1914,4514,5514,553.200
12 mar 202413,3814,6013,3814,1514,151.200
11 mar 202414,3414,4214,3414,3714,37700
08 mar 202414,2114,2614,2114,2614,26600
07 mar 202414,0014,0014,0014,0014,001.000
06 mar 202413,9813,9813,9813,9813,98700
05 mar 202413,7514,4613,7514,0614,061.500
04 mar 202414,1114,2914,0814,2714,274.700
01 mar 202414,2714,7014,1414,2714,279.100
29 feb 202414,1714,6614,1714,4814,483.100
28 feb 202414,2614,6514,2514,6514,652.900
27 feb 202414,2414,2414,2014,2014,201.200
26 feb 202414,6414,6414,2314,3014,302.200
23 feb 202414,3314,4013,8814,2814,287.900
22 feb 202414,7514,7514,5114,6514,655.600
21 feb 202414,7514,7514,7514,7514,75400
20 feb 202414,4914,6614,4014,4014,403.500
16 feb 202414,8514,8514,5414,5414,54900
15 feb 202414,5514,8214,5114,5114,51700
14 feb 202414,6014,8014,6014,8014,802.500
13 feb 202414,5014,7014,5014,5614,56700
12 feb 202414,8715,0014,6714,7314,737.000
09 feb 202414,4514,7514,4514,7514,75500
08 feb 202414,7514,8814,7514,8814,88600
07 feb 202414,5414,5414,5414,5414,54200
06 feb 202414,3315,0014,3314,9014,902.600
05 feb 202414,7514,8914,6314,8914,89600
02 feb 202414,3314,6714,3314,4514,451.200
01 feb 202415,0015,0014,2514,3714,3711.400
31 gen 202414,8715,0014,6014,8014,803.200
30 gen 202414,7514,7614,7514,7614,76400
29 gen 202414,7014,7814,2114,7814,786.900
26 gen 202415,1215,1214,8014,8014,806.200
25 gen 202415,2315,2715,2315,2715,271.800
24 gen 202415,2715,2715,2715,2715,27-
23 gen 202415,3515,4015,2715,2715,272.300
22 gen 202415,0615,3015,0615,3015,30800
19 gen 202415,1715,5015,1315,3315,332.900
18 gen 202415,2815,2815,0015,2515,251.800
17 gen 202415,2015,4415,0015,2815,283.300
16 gen 202415,5015,5015,2515,3015,301.900
12 gen 202415,8615,9315,4515,7515,751.700
11 gen 202415,2715,7515,2115,3615,361.800
10 gen 202415,7315,7515,7215,7515,752.000
09 gen 202415,4715,7515,4715,7515,751.700
08 gen 202415,9116,0015,6715,7515,7511.300
05 gen 202416,0016,5015,9016,1516,158.900
04 gen 202415,5516,0015,3615,9015,907.500
03 gen 202415,1815,6915,1815,3515,356.000
02 gen 202415,1715,8815,0015,7815,7813.000
29 dic 202315,3515,9415,3515,4915,495.200
28 dic 202315,0615,5015,0015,0315,0312.300
27 dic 202315,7016,0015,5615,5615,563.800
26 dic 202316,5516,5515,0215,6515,653.600
22 dic 202316,5016,5015,5915,5915,594.000
21 dic 202315,8016,2915,8016,0016,003.200
20 dic 202316,3016,3016,0016,2016,204.800
19 dic 202316,3016,3016,3016,3016,301.400
18 dic 202315,7115,8315,6515,6615,662.000
15 dic 202315,7715,8115,7715,8115,811.400
14 dic 202316,3616,4515,6516,4516,457.200
13 dic 202315,9716,3015,9116,3016,302.100
12 dic 202316,2016,4915,8015,8015,803.300
11 dic 202317,1117,5016,8516,9016,904.100
08 dic 202316,2517,2516,2517,0017,005.900
07 dic 202316,3016,3016,3016,3016,30-
06 dic 202316,1816,3016,1516,3016,301.000
05 dic 202315,9916,7515,9016,3016,306.100
04 dic 202316,1216,1216,1116,1116,111.800
01 dic 202315,9315,9915,8715,9915,991.300
30 nov 202316,8516,9515,7015,7115,717.400
29 nov 202315,6617,2215,6617,0817,086.400
28 nov 202316,1916,1915,8015,8015,803.000
27 nov 202316,4016,4015,4116,2016,209.400
24 nov 202315,2115,2115,2015,2015,20800
22 nov 202315,1615,1615,1615,1615,16300
21 nov 202315,3915,4015,1615,1615,163.200
20 nov 202315,6316,2415,3615,4015,4010.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...