Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hudson Capital Inc (NQ: HUSN )

1.660 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 26, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 26, 2022 1.660 0 +0.08(+5.06%)
May 25, 2022 1.590 1.780 1.550 1.580 119,986 -0.06(-3.66%)
May 24, 2022 1.550 1.820 1.550 1.640 94,850 +0.07(+4.46%)
May 23, 2022 1.650 1.680 1.400 1.570 31,598 -0.11(-6.55%)
May 20, 2022 1.820 1.820 1.680 1.680 5,059 -0.16(-8.70%)
May 19, 2022 1.670 1.870 1.620 1.840 32,037 +0.18(+10.84%)
May 18, 2022 1.880 1.880 1.610 1.660 20,291 -0.25(-13.09%)
May 17, 2022 1.700 1.940 1.650 1.910 43,031 +0.29(+17.90%)
May 16, 2022 1.600 1.850 1.560 1.620 20,920 -0.02(-1.22%)
May 13, 2022 1.510 1.691 1.510 1.640 18,799 +0.02(+1.23%)
May 12, 2022 1.480 1.680 1.400 1.620 36,542 +0.10(+6.58%)
May 11, 2022 1.780 1.900 1.520 1.520 92,659 -0.31(-16.94%)
May 10, 2022 1.850 1.940 1.800 1.830 35,223 -0.05(-2.66%)
May 09, 2022 1.910 1.990 1.810 1.880 59,551 -0.06(-3.09%)
May 06, 2022 1.970 1.988 1.880 1.940 36,143 +0.08(+4.30%)
May 05, 2022 2.050 2.095 1.820 1.860 27,385 -0.22(-10.58%)
May 04, 2022 2.120 2.120 2.010 2.080 16,051 +0.01(+0.48%)
May 03, 2022 2.060 2.080 1.960 2.070 17,781 +0.01(+0.49%)
May 02, 2022 1.880 2.090 1.880 2.060 11,140 +0.13(+6.74%)
Apr 29, 2022 2.010 2.100 1.820 1.930 57,936 -0.12(-5.85%)
Apr 28, 2022 2.120 2.180 2.000 2.050 25,563 -0.10(-4.65%)
Apr 27, 2022 2.120 2.180 2.050 2.150 16,017 +0.03(+1.42%)
Apr 26, 2022 2.100 2.230 2.000 2.120 54,978 -0.05(-2.30%)
Apr 25, 2022 2.130 2.270 2.110 2.170 19,904 +0.01(+0.46%)
Apr 22, 2022 2.200 2.260 2.150 2.160 31,634 +0.00(+0.00%)
Apr 21, 2022 2.260 2.330 2.160 2.160 27,110 -0.10(-4.42%)
Apr 20, 2022 2.360 2.386 2.210 2.260 36,131 +0.03(+1.35%)
Apr 19, 2022 2.360 2.400 2.230 2.230 44,878 -0.17(-7.08%)
Apr 18, 2022 2.320 2.420 2.240 2.400 45,471 +0.09(+3.90%)
Apr 14, 2022 2.290 2.390 2.220 2.310 39,328 -0.02(-0.86%)
Apr 13, 2022 2.150 2.370 2.150 2.330 146,286 +0.18(+8.37%)
Apr 12, 2022 2.170 2.256 2.110 2.150 83,732 -0.04(-1.83%)
Apr 11, 2022 2.180 2.240 2.160 2.190 114,709 +0.09(+4.29%)
Apr 08, 2022 2.260 2.390 2.050 2.100 235,234 -0.19(-8.30%)
Apr 07, 2022 2.410 2.520 2.250 2.290 257,283 -0.22(-8.76%)
Apr 06, 2022 2.400 2.558 2.352 2.510 357,718 +0.02(+0.80%)
Apr 05, 2022 2.270 2.600 2.270 2.490 704,919 -0.02(-0.80%)
Apr 04, 2022 2.310 2.590 2.100 2.510 2,458,122 -0.12(-4.56%)
Apr 01, 2022 2.540 3.190 2.340 2.630 49,277,964 +0.70(+36.27%)
Mar 31, 2022 2.163 2.163 1.860 1.930 188,218 -0.19(-8.96%)
Mar 30, 2022 2.230 2.255 2.100 2.120 116,880 -0.12(-5.36%)
Mar 29, 2022 2.230 2.330 2.230 2.240 133,884 +0.00(+0.00%)
Mar 28, 2022 2.300 2.380 2.180 2.240 91,816 -0.14(-5.88%)
Mar 25, 2022 2.690 2.691 2.350 2.380 227,101 -0.29(-10.86%)
Mar 24, 2022 2.520 2.720 2.520 2.670 304,001 +0.04(+1.52%)
Mar 23, 2022 2.410 2.630 2.360 2.630 597,650 +0.08(+3.14%)
Mar 22, 2022 2.320 2.600 2.230 2.550 1,490,262 -0.08(-3.04%)
Mar 21, 2022 3.150 3.600 2.420 2.630 40,521,504 +0.58(+28.29%)
Mar 18, 2022 1.970 2.090 1.875 2.050 124,618 +0.08(+4.01%)
Mar 17, 2022 1.800 2.060 1.800 1.971 90,941 +0.12(+6.54%)
Mar 16, 2022 1.820 2.000 1.650 1.850 251,891 +0.15(+8.82%)
Mar 15, 2022 1.650 1.870 1.650 1.700 68,572 -0.06(-3.41%)
Mar 14, 2022 1.990 1.990 1.725 1.760 76,659 -0.25(-12.44%)
Mar 11, 2022 1.970 2.069 1.870 2.010 128,890 -0.06(-2.69%)
Mar 10, 2022 1.930 2.144 1.930 2.066 144,534 +0.12(+5.93%)
Mar 09, 2022 1.980 2.080 1.810 1.950 92,380 -0.06(-2.99%)
Mar 08, 2022 2.410 2.470 1.960 2.010 276,557 +0.02(+1.01%)
Mar 07, 2022 1.940 2.085 1.870 1.990 576,255 +0.08(+4.19%)
Mar 04, 2022 2.080 2.080 1.910 1.910 18,602 -0.20(-9.48%)
Mar 03, 2022 2.290 2.290 2.110 2.110 19,626 -0.16(-7.05%)
Mar 02, 2022 2.120 2.460 2.120 2.270 29,359 +0.13(+6.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.