Hudson Global, Inc.
HSONNASDAQIndustrials
$9.27
$-0.60(-6.08%)
Market Cap$25540658
P/E Ratio—
52W High$16.79
52W Low$8.26
Hudson Global, Inc. (HSON) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
hson · EOD price history · split-adj. · FMP · as of Oct 6, 2025
5-Year High5Y
$44.00
May 17, 2022
-78.9% from here
5-Year Low5Y
$8.26
Jul 15, 2025
+12.2% from low
IPO Priceadj.
$44.00
Mar 18, 2003
-78.9% since IPO
1 Year Ago
$8.88
Jun 9, 2025
+4.4% in 1Y
5 Years Ago
$18.30
Jun 9, 2021
-49.3% in 5Y
10 Years Ago
$22.00
Jun 9, 2016
-57.9% in 10Y
Historical Price Data · HSON
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | $11.96 | $11.96 | $11.40 | $11.80 | $11.80 | 46K | -1.34% |
| Oct 3, 2025 | $11.55 | $11.99 | $11.20 | $11.81 | $11.81 | 17K | +2.25% |
| Oct 2, 2025 | $11.25 | $11.46 | $10.80 | $11.27 | $11.27 | 52K | +0.18% |
| Oct 1, 2025 | $11.22 | $11.31 | $11.01 | $11.13 | $11.13 | 10K | -0.80% |
| Sep 30, 2025 | $11.21 | $11.34 | $10.76 | $11.12 | $11.12 | 18K | -0.80% |
| Sep 29, 2025 | $11.60 | $11.65 | $11.16 | $11.16 | $11.16 | 17K | -3.79% |
| Sep 26, 2025 | $11.35 | $11.58 | $11.35 | $11.40 | $11.40 | 16K | +0.44% |
| Sep 25, 2025 | $11.59 | $11.63 | $11.40 | $11.50 | $11.50 | 15K | -0.78% |
| Sep 24, 2025 | $11.45 | $11.68 | $11.33 | $11.61 | $11.61 | 20K | +1.40% |
| Sep 23, 2025 | $11.68 | $11.68 | $11.32 | $11.41 | $11.41 | 26K | -2.31% |
| Sep 22, 2025 | $11.59 | $11.70 | $11.31 | $11.31 | $11.31 | 21K | -2.42% |
| Sep 19, 2025 | $11.74 | $11.75 | $11.11 | $11.47 | $11.47 | 26K | -2.30% |
| Sep 18, 2025 | $11.01 | $11.99 | $11.01 | $11.57 | $11.57 | 53K | +5.09% |
| Sep 17, 2025 | $10.04 | $11.18 | $10.04 | $10.88 | $10.88 | 35K | +8.37% |
| Sep 16, 2025 | $9.76 | $10.56 | $9.76 | $10.20 | $10.20 | 31K | +4.51% |
| Sep 15, 2025 | $9.49 | $9.96 | $9.49 | $9.81 | $9.81 | 21K | +3.37% |
| Sep 12, 2025 | $9.67 | $10.00 | $8.87 | $9.37 | $9.37 | 22K | -3.10% |
| Sep 11, 2025 | $8.82 | $11.76 | $8.38 | $8.54 | $8.54 | 182K | -3.17% |
| Sep 10, 2025 | $9.68 | $9.89 | $9.27 | $9.89 | $9.89 | 20K | +2.17% |
| Sep 9, 2025 | $9.79 | $9.79 | $9.20 | $9.27 | $9.27 | 273K | -5.31% |
Showing 1–20 of 1,080 records
Annual Stock Price Performance · HSON
Jan 1 → Dec 31 · 5 years2025-11.5%$13.34 → $11.80
-11.5%
2024-14.0%$15.17 → $13.05
-14.0%
2023-33.3%$23.22 → $15.49
-33.3%
2022-19.3%$28.03 → $22.63
-19.3%
2021+56.6%$18.52 → $29.00
+56.6%
Best Year2021 · +56.6%
Worst Year2023 · -33.3%
Positive Years1 / 5
Avg Annual Return-4.3%
5Y Total Return-36.3%
5Y CAGR~-8.6% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2BWhat If You Invested in HSON?
If you invested $1,000 in HSON 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$421
Total Return-57.9%
CAGR~-8.3% / yr
Profit$-579
Based on Jun 9, 2016 · $22.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Hudson Global, Inc. (HSON) is classified under Industrials and trades on NASDAQ. The quote snapshot on this page shows a last price of $9.27. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
HSON price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
HSON historical stock pricesFMP EOD datasplit-adjusted OHLCV