Mercado fechado

Hudson Global, Inc. (HSON)

NasdaqGS - NasdaqGS Preço Adiado. Moeda em USD.
Adicionar à lista
16,73+0,35 (+2,14%)
No fechamento: 04:00PM EDT
16,51 -0,22 (-1,32%)
Pós-fechamento: 04:00PM EDT
Período:
11 de mai. de 2023 - 11 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 202415,5017,1615,5016,7316,7312.100
09 de mai. de 202416,2716,5316,0116,3816,3812.600
08 de mai. de 202416,3916,9716,0116,9716,973.500
07 de mai. de 202415,8215,8215,8215,8215,821.600
06 de mai. de 202416,2516,4716,0516,0516,053.300
03 de mai. de 202416,4716,4716,4716,4716,47400
02 de mai. de 202416,4716,4716,4716,4716,47-
01 de mai. de 202416,4716,4716,4716,4716,47900
30 de abr. de 202416,7516,7516,5016,5016,50800
29 de abr. de 202416,7316,9515,9416,4916,492.900
26 de abr. de 202416,8817,3816,4617,3217,325.300
25 de abr. de 202416,9216,9216,9216,9216,92-
24 de abr. de 202417,1517,1516,9216,9216,921.900
23 de abr. de 202416,5217,2516,5217,2517,25700
22 de abr. de 202417,2417,2416,2216,8316,832.900
19 de abr. de 202416,9016,9016,9016,9016,90-
18 de abr. de 202416,9016,9016,9016,9016,90300
17 de abr. de 202416,0117,3815,6516,9016,902.200
16 de abr. de 202416,9316,9316,9316,9316,93600
15 de abr. de 202417,3717,3716,3617,3717,371.400
12 de abr. de 202417,1717,4017,0017,4017,407.600
11 de abr. de 202417,5917,5917,5917,5917,59400
10 de abr. de 202417,2517,5916,3617,5917,5911.500
09 de abr. de 202416,6817,4016,0117,4017,405.700
08 de abr. de 202416,9817,4416,5416,5416,542.200
05 de abr. de 202417,4017,7516,8117,3117,314.700
04 de abr. de 202417,4217,4217,4217,4217,421.700
03 de abr. de 202417,4518,3817,2017,7117,713.100
02 de abr. de 202417,7317,9717,7017,7017,701.200
01 de abr. de 202417,6517,8917,5017,8917,896.500
28 de mar. de 202418,0218,0217,6517,6517,65500
27 de mar. de 202417,9918,2617,5018,1118,113.200
26 de mar. de 202417,5018,4517,5017,6117,616.200
25 de mar. de 202418,0818,5218,0218,0218,026.400
22 de mar. de 202417,7418,5017,5018,1618,1613.600
21 de mar. de 202416,9217,7016,9217,7017,702.800
20 de mar. de 202416,7517,4816,5017,4817,486.900
19 de mar. de 202416,8317,0116,7216,7616,7611.500
18 de mar. de 202416,4617,7416,2516,7116,7125.000
15 de mar. de 202414,5516,8414,5516,5016,5021.400
14 de mar. de 202414,5015,2614,4015,2615,2616.200
13 de mar. de 202414,4515,1914,4514,5514,553.200
12 de mar. de 202413,3814,6013,3814,1514,151.200
11 de mar. de 202414,3414,4214,3414,3714,37700
08 de mar. de 202414,2114,2614,2114,2614,26600
07 de mar. de 202414,0014,0014,0014,0014,001.000
06 de mar. de 202413,9813,9813,9813,9813,98700
05 de mar. de 202413,7514,4613,7514,0614,061.500
04 de mar. de 202414,1114,2914,0814,2714,274.700
01 de mar. de 202414,2714,7014,1414,2714,279.100
29 de fev. de 202414,1714,6614,1714,4814,483.100
28 de fev. de 202414,2614,6514,2514,6514,652.900
27 de fev. de 202414,2414,2414,2014,2014,201.200
26 de fev. de 202414,6414,6414,2314,3014,302.200
23 de fev. de 202414,3314,4013,8814,2814,287.900
22 de fev. de 202414,7514,7514,5114,6514,655.600
21 de fev. de 202414,7514,7514,7514,7514,75400
20 de fev. de 202414,4914,6614,4014,4014,403.500
16 de fev. de 202414,8514,8514,5414,5414,54900
15 de fev. de 202414,5514,8214,5114,5114,51700
14 de fev. de 202414,6014,8014,6014,8014,802.500
13 de fev. de 202414,5014,7014,5014,5614,56700
12 de fev. de 202414,8715,0014,6714,7314,737.000
09 de fev. de 202414,4514,7514,4514,7514,75500
08 de fev. de 202414,7514,8814,7514,8814,88600
07 de fev. de 202414,5414,5414,5414,5414,54200
06 de fev. de 202414,3315,0014,3314,9014,902.600
05 de fev. de 202414,7514,8914,6314,8914,89600
02 de fev. de 202414,3314,6714,3314,4514,451.200
01 de fev. de 202415,0015,0014,2514,3714,3711.400
31 de jan. de 202414,8715,0014,6014,8014,803.200
30 de jan. de 202414,7514,7614,7514,7614,76400
29 de jan. de 202414,7014,7814,2114,7814,786.900
26 de jan. de 202415,1215,1214,8014,8014,806.200
25 de jan. de 202415,2315,2715,2315,2715,271.800
24 de jan. de 202415,2715,2715,2715,2715,27-
23 de jan. de 202415,3515,4015,2715,2715,272.300
22 de jan. de 202415,0615,3015,0615,3015,30800
19 de jan. de 202415,1715,5015,1315,3315,332.900
18 de jan. de 202415,2815,2815,0015,2515,251.800
17 de jan. de 202415,2015,4415,0015,2815,283.300
16 de jan. de 202415,5015,5015,2515,3015,301.900
12 de jan. de 202415,8615,9315,4515,7515,751.700
11 de jan. de 202415,2715,7515,2115,3615,361.800
10 de jan. de 202415,7315,7515,7215,7515,752.000
09 de jan. de 202415,4715,7515,4715,7515,751.700
08 de jan. de 202415,9116,0015,6715,7515,7511.300
05 de jan. de 202416,0016,5015,9016,1516,158.900
04 de jan. de 202415,5516,0015,3615,9015,907.500
03 de jan. de 202415,1815,6915,1815,3515,356.000
02 de jan. de 202415,1715,8815,0015,7815,7813.000
29 de dez. de 202315,3515,9415,3515,4915,495.200
28 de dez. de 202315,0615,5015,0015,0315,0312.300
27 de dez. de 202315,7016,0015,5615,5615,563.800
26 de dez. de 202316,5516,5515,0215,6515,653.600
22 de dez. de 202316,5016,5015,5915,5915,594.000
21 de dez. de 202315,8016,2915,8016,0016,003.200
20 de dez. de 202316,3016,3016,0016,2016,204.800
19 de dez. de 202316,3016,3016,3016,3016,301.400
18 de dez. de 202315,7115,8315,6515,6615,662.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...