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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hson · 日线历史（复权）· FMP · 截至 2025年10月6日
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.
关于价格历史与 OHLCV 数据
Hudson Global, Inc.（HSON）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $9.27。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HSON 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HSON 历史股价FMP 日线复权 OHLCV