Hudson Global, Inc. - Price History
Monthly price history for HSON (Hudson Global, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $16.25 | $16.25 |
| April 2024 | $16.50 | $16.50 |
| March 2024 | $17.65 | $17.65 |
| February 2024 | $14.48 | $14.48 |
| January 2024 | $14.80 | $14.80 |
| December 2023 | $15.49 | $15.49 |
| November 2023 | $15.71 | $15.71 |
| October 2023 | $14.67 | $14.67 |
| September 2023 | $18.85 | $18.85 |
| August 2023 | $22.15 | $22.15 |
| July 2023 | $22.52 | $22.52 |
| June 2023 | $21.53 | $21.53 |
| May 2023 | $19.41 | $19.41 |
| April 2023 | $21.75 | $21.75 |
| March 2023 | $22.27 | $22.27 |
| February 2023 | $25.52 | $25.52 |
| January 2023 | $24.95 | $24.95 |
| December 2022 | $22.63 | $22.63 |
| November 2022 | $25.50 | $25.50 |
| October 2022 | $34 | $34 |
| September 2022 | $33.62 | $33.62 |
| August 2022 | $35.28 | $35.28 |
| July 2022 | $28.19 | $28.19 |
| June 2022 | $31.40 | $31.40 |
| May 2022 | $38.77 | $38.77 |
| April 2022 | $32.97 | $32.97 |
| March 2022 | $40.67 | $40.67 |
| February 2022 | $29.80 | $29.80 |
| January 2022 | $29.88 | $29.88 |
| December 2021 | $29 | $29 |
| November 2021 | $28.80 | $28.80 |
| October 2021 | $16.70 | $16.70 |
| September 2021 | $15.92 | $15.92 |
| August 2021 | $17.15 | $17.15 |
| July 2021 | $17.80 | $17.80 |
| June 2021 | $17.65 | $17.65 |
| May 2021 | $18.87 | $18.87 |
| April 2021 | $17.75 | $17.75 |
| March 2021 | $16.60 | $16.60 |
| February 2021 | $15.47 | $15.47 |
| January 2021 | $15.66 | $15.66 |
| December 2020 | $10.50 | $10.50 |
| November 2020 | $10.17 | $10.17 |
| October 2020 | $10.30 | $10.30 |
| September 2020 | $9.68 | $9.68 |
| August 2020 | $9.61 | $9.61 |
| July 2020 | $9.31 | $9.31 |
| June 2020 | $8.80 | $8.80 |
| May 2020 | $8.66 | $8.66 |
| April 2020 | $9.42 | $9.42 |
| March 2020 | $8.55 | $8.55 |
| February 2020 | $10.19 | $10.19 |
| January 2020 | $12.07 | $12.07 |
| December 2019 | $11.95 | $11.95 |
| November 2019 | $12.15 | $12.15 |
| October 2019 | $11.11 | $11.11 |
| September 2019 | $12.24 | $12.24 |
| August 2019 | $12.02 | $12.02 |
| July 2019 | $10.65 | $10.65 |
| June 2019 | $12.45 | $12.45 |
| May 2019 | $12.80 | $1.28 |
| April 2019 | $15.90 | $1.59 |
| March 2019 | $15.20 | $1.52 |
| February 2019 | $15.60 | $1.56 |
| January 2019 | $14.80 | $1.48 |
| December 2018 | $13.50 | $1.35 |
| November 2018 | $14 | $1.40 |
| October 2018 | $15.60 | $1.56 |
| September 2018 | $15.90 | $1.59 |
| August 2018 | $17.30 | $1.73 |
| July 2018 | $17 | $1.70 |
| June 2018 | $16.20 | $1.62 |
| May 2018 | $16.30 | $1.63 |
| April 2018 | $18.80 | $1.88 |
| March 2018 | $19.40 | $1.94 |
| February 2018 | $19.60 | $1.96 |
| January 2018 | $21.30 | $2.13 |
| December 2017 | $22.50 | $2.25 |
| November 2017 | $13.50 | $1.35 |
| October 2017 | $15.10 | $1.51 |
| September 2017 | $14.60 | $1.46 |
| August 2017 | $14.70 | $1.47 |
| July 2017 | $13.30 | $1.33 |
| June 2017 | $13.40 | $1.34 |
| May 2017 | $14.30 | $1.43 |
| April 2017 | $14.05 | $1.40 |
| March 2017 | $12.60 | $1.26 |
| February 2017 | $10.70 | $1.07 |
| January 2017 | $12.90 | $1.29 |
| December 2016 | $13.60 | $1.36 |
| November 2016 | $14.60 | $1.46 |
| October 2016 | $14.40 | $1.44 |
| September 2016 | $15.40 | $1.54 |
| August 2016 | $17.28 | $1.73 |
| July 2016 | $20.30 | $2.03 |
| June 2016 | $19.70 | $1.97 |
| May 2016 | $21.50 | $2.20 |
| April 2016 | $25.12 | $2.57 |
| March 2016 | $23.16 | $2.37 |
| February 2016 | $24.86 | $2.59 |
| January 2016 | $25.91 | $2.70 |
| December 2015 | $28.02 | $2.92 |
| November 2015 | $22.84 | $2.38 |
| October 2015 | $22.17 | $2.31 |
| September 2015 | $23.90 | $2.49 |
| August 2015 | $24.76 | $2.58 |
| July 2015 | $21.40 | $2.23 |
| June 2015 | $21.98 | $2.29 |
| May 2015 | $21.40 | $2.23 |
| April 2015 | $25.05 | $2.61 |
| March 2015 | $26.20 | $2.73 |
| February 2015 | $26.30 | $2.74 |
| January 2015 | $23.51 | $2.45 |
| December 2014 | $29.70 | $3.10 |
| November 2014 | $26.92 | $2.80 |
| October 2014 | $32.73 | $3.41 |
| September 2014 | $36.28 | $3.78 |
| August 2014 | $37.05 | $3.86 |
| July 2014 | $36.95 | $3.85 |
| June 2014 | $37.72 | $3.93 |
| May 2014 | $38.10 | $3.97 |
| April 2014 | $34.07 | $3.55 |
| March 2014 | $36.28 | $3.78 |
| February 2014 | $34.36 | $3.58 |
| January 2014 | $38.10 | $3.97 |
| December 2013 | $38.58 | $4.02 |
| November 2013 | $32.82 | $3.42 |
| October 2013 | $31.19 | $3.25 |
| September 2013 | $31.10 | $3.24 |
| August 2013 | $26.30 | $2.74 |
| July 2013 | $22.75 | $2.37 |
| June 2013 | $23.80 | $2.48 |
| May 2013 | $22.17 | $2.31 |
| April 2013 | $31.67 | $3.30 |
| March 2013 | $37.82 | $3.94 |
| February 2013 | $35.32 | $3.68 |
| January 2013 | $46.16 | $4.81 |
| December 2012 | $43 | $4.48 |
| November 2012 | $42.13 | $4.39 |
| October 2012 | $38.77 | $4.04 |
| September 2012 | $42.80 | $4.46 |
| August 2012 | $44.53 | $4.64 |
| July 2012 | $43.67 | $4.55 |
| June 2012 | $40.02 | $4.17 |
| May 2012 | $37.91 | $3.95 |
| April 2012 | $52.21 | $5.44 |
| March 2012 | $51.64 | $5.38 |
| February 2012 | $42.90 | $4.47 |
| January 2012 | $51.35 | $5.35 |
| December 2011 | $45.97 | $4.79 |
| November 2011 | $45.30 | $4.72 |
| October 2011 | $44.44 | $4.63 |
| September 2011 | $32.82 | $3.42 |
| August 2011 | $50.48 | $5.26 |
| July 2011 | $57.49 | $5.99 |
| June 2011 | $51.35 | $5.35 |
| May 2011 | $50.39 | $5.25 |
| April 2011 | $57.87 | $6.03 |
| March 2011 | $62.38 | $6.50 |
| February 2011 | $64.40 | $6.71 |
| January 2011 | $52.98 | $5.52 |
| December 2010 | $55.95 | $5.83 |
| November 2010 | $39.16 | $4.08 |
| October 2010 | $33.78 | $3.52 |
| September 2010 | $33.02 | $3.44 |
| August 2010 | $28.79 | $3 |
| July 2010 | $42.71 | $4.45 |
| June 2010 | $42.23 | $4.40 |
| May 2010 | $49.14 | $5.12 |
| April 2010 | $53.84 | $5.61 |
| March 2010 | $42.04 | $4.38 |
| February 2010 | $41.85 | $4.36 |
| January 2010 | $39.25 | $4.09 |
| December 2009 | $45.59 | $4.75 |
| November 2009 | $38.58 | $4.02 |
| October 2009 | $31.10 | $3.24 |
| September 2009 | $29.18 | $3.04 |
| August 2009 | $36.09 | $3.76 |
| July 2009 | $20.35 | $2.12 |
| June 2009 | $18.81 | $1.96 |
| May 2009 | $18.81 | $1.96 |
| April 2009 | $15.74 | $1.64 |
| March 2009 | $10.65 | $1.11 |
| February 2009 | $11.13 | $1.16 |
| January 2009 | $23.61 | $2.46 |
| December 2008 | $32.15 | $3.35 |
| November 2008 | $30.14 | $3.14 |
| October 2008 | $50.29 | $5.24 |
| September 2008 | $66.70 | $6.95 |
| August 2008 | $88.39 | $9.21 |
| July 2008 | $85.51 | $8.91 |
| June 2008 | $100.49 | $10.47 |
| May 2008 | $120.26 | $12.53 |
| April 2008 | $85.13 | $8.87 |
| March 2008 | $81.29 | $8.47 |
| February 2008 | $71.50 | $7.45 |
| January 2008 | $65.36 | $6.81 |
| December 2007 | $80.72 | $8.41 |
| November 2007 | $85.51 | $8.91 |
| October 2007 | $110.18 | $11.48 |
| September 2007 | $122.18 | $12.73 |
| August 2007 | $134.56 | $14.02 |
| July 2007 | $158.36 | $16.50 |
| June 2007 | $205.29 | $21.39 |
| May 2007 | $207.12 | $21.58 |
| April 2007 | $156.54 | $16.31 |
| March 2007 | $149.63 | $15.59 |
| February 2007 | $156.25 | $16.28 |
| January 2007 | $151.55 | $15.79 |
| December 2006 | $160.09 | $16.68 |
| November 2006 | $171.32 | $17.85 |
| October 2006 | $112.20 | $11.69 |
| September 2006 | $94.06 | $9.80 |
| August 2006 | $96.17 | $10.02 |
| July 2006 | $95.59 | $9.96 |
| June 2006 | $103.56 | $10.79 |
| May 2006 | $114.40 | $11.92 |
| April 2006 | $193.39 | $20.15 |
| March 2006 | $181.78 | $18.94 |
| February 2006 | $159.22 | $16.59 |
| January 2006 | $157.98 | $16.46 |
| December 2005 | $166.61 | $17.36 |
| November 2005 | $242.34 | $25.25 |
| October 2005 | $229 | $23.86 |
| September 2005 | $239.46 | $24.95 |
| August 2005 | $241.28 | $25.14 |
| July 2005 | $199.44 | $20.78 |
| June 2005 | $149.63 | $15.59 |
| May 2005 | $153.66 | $16.01 |
| April 2005 | $132.35 | $13.79 |
| March 2005 | $164.02 | $17.09 |
| February 2005 | $160.09 | $16.68 |
| January 2005 | $140.08 | $29.19 |
| December 2004 | $138.20 | $28.80 |
| November 2004 | $131.06 | $27.31 |
| October 2004 | $137.08 | $28.56 |
| September 2004 | $140.08 | $29.19 |
| August 2004 | $131.92 | $27.49 |
| July 2004 | $145.60 | $30.34 |
| June 2004 | $147.13 | $30.66 |
| May 2004 | $133.17 | $27.75 |
| April 2004 | $146.80 | $30.59 |
| March 2004 | $133.74 | $27.87 |
| February 2004 | $108.40 | $22.59 |
| January 2004 | $123.81 | $25.80 |
| December 2003 | $113.73 | $23.70 |
| November 2003 | $97.42 | $20.30 |
| October 2003 | $105.76 | $22.04 |
| September 2003 | $92.33 | $19.24 |
| August 2003 | $98.38 | $20.50 |
| July 2003 | $103.08 | $21.48 |
| June 2003 | $90.60 | $18.88 |
| May 2003 | $84.99 | $17.71 |
| April 2003 | $71.17 | $14.83 |
| March 2003 | $43.28 | $9.02 |
HSON
Price: $16.25
52 week price:
Earnings Per Share: 0.70 USD
P/E Ratio: 30.06
Exchange: NMS
Sector: Industrials
Industry: Staffing & Employment Services
Volume: 6954
Ebitda: 3.0 millionMarket Capitalization: 46.7 million