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 (%)
Aug 31, 2021 2.630 2.728 2.610 2.710 78,908 +0.11(+4.23%)
Aug 30, 2021 2.620 2.620 2.520 2.600 135,473 +0.08(+3.17%)
Aug 27, 2021 2.500 2.620 2.500 2.520 31,776 +0.02(+0.80%)
Aug 26, 2021 2.520 2.640 2.500 2.500 24,065 -0.04(-1.57%)
Aug 25, 2021 2.580 2.640 2.500 2.540 23,020 -0.04(-1.55%)
Aug 24, 2021 2.490 2.620 2.487 2.580 30,422 +0.14(+5.74%)
Aug 23, 2021 2.440 2.500 2.400 2.440 48,956 +0.07(+2.95%)
Aug 20, 2021 2.370 2.438 2.330 2.370 60,146 +0.04(+1.72%)
Aug 19, 2021 2.700 2.702 2.280 2.330 187,307 -0.42(-15.27%)
Aug 18, 2021 2.770 2.830 2.700 2.750 72,428 -0.01(-0.36%)
Aug 17, 2021 2.900 3.000 2.750 2.760 81,653 -0.23(-7.69%)
Aug 16, 2021 3.090 3.099 2.910 2.990 133,727 -0.13(-4.17%)
Aug 13, 2021 3.110 3.240 3.050 3.120 91,810 -0.08(-2.50%)
Aug 12, 2021 2.990 3.230 2.990 3.200 86,229 +0.21(+7.02%)
Aug 11, 2021 3.180 3.210 2.990 2.990 195,374 -0.23(-7.14%)
Aug 10, 2021 3.160 3.300 3.020 3.220 108,855 +0.01(+0.31%)
Aug 09, 2021 3.210 3.280 3.160 3.210 228,408 -0.05(-1.53%)
Aug 06, 2021 3.510 3.570 3.260 3.260 847,016 -0.42(-11.41%)
Aug 05, 2021 4.240 4.500 3.450 3.680 55,612,224 +0.56(+17.95%)
Aug 04, 2021 3.130 3.180 3.002 3.120 9,406 +0.01(+0.32%)
Aug 03, 2021 3.080 3.150 3.010 3.110 4,698 +0.00(+0.00%)
Aug 02, 2021 3.070 3.110 3.010 3.110 22,606 +0.03(+0.97%)
Jul 30, 2021 3.090 3.200 2.990 3.080 10,113 +0.02(+0.65%)
Jul 29, 2021 3.180 3.220 3.000 3.060 38,909 -0.07(-2.24%)
Jul 28, 2021 3.190 3.220 3.060 3.130 15,875 -0.03(-0.95%)
Jul 27, 2021 3.110 3.160 3.020 3.160 6,543 +0.05(+1.61%)
Jul 26, 2021 3.150 3.160 3.100 3.110 17,838 +0.08(+2.64%)
Jul 23, 2021 3.130 3.130 2.985 3.030 7,875 -0.08(-2.57%)
Jul 22, 2021 3.150 3.160 3.090 3.110 10,346 -0.10(-3.12%)
Jul 21, 2021 3.000 3.211 3.000 3.210 9,977 +0.25(+8.45%)
Jul 20, 2021 3.050 3.080 2.929 2.960 13,994 -0.07(-2.31%)
Jul 19, 2021 3.000 3.170 2.852 3.030 34,107 -0.10(-3.19%)
Jul 16, 2021 3.250 3.250 3.080 3.130 15,389 -0.07(-2.19%)
Jul 15, 2021 3.230 3.270 3.080 3.200 25,307 +0.04(+1.27%)
Jul 14, 2021 3.430 3.497 3.160 3.160 60,335 -0.30(-8.67%)
Jul 13, 2021 3.530 3.570 3.400 3.460 57,171 -0.13(-3.62%)
Jul 12, 2021 3.600 3.630 3.550 3.590 41,545 -0.06(-1.64%)
Jul 09, 2021 3.850 3.910 3.560 3.650 199,058 -0.19(-4.95%)
Jul 08, 2021 3.760 4.250 3.650 3.840 572,320 +0.02(+0.52%)
Jul 07, 2021 3.870 3.950 3.700 3.820 57,681 -0.02(-0.52%)
Jul 06, 2021 3.650 3.980 3.650 3.840 191,667 +0.19(+5.21%)
Jul 02, 2021 3.690 3.700 3.612 3.650 10,159 +0.02(+0.55%)
Jul 01, 2021 3.800 3.809 3.590 3.630 24,739 -0.11(-2.94%)
Jun 30, 2021 3.650 3.870 3.650 3.740 25,184 +0.13(+3.60%)
Jun 29, 2021 3.670 3.980 3.510 3.610 66,756 -0.06(-1.63%)
Jun 28, 2021 3.730 3.740 3.620 3.670 21,832 -0.01(-0.27%)
Jun 25, 2021 3.730 3.750 3.650 3.680 12,413 -0.07(-1.87%)
Jun 24, 2021 3.670 3.830 3.631 3.750 11,969 +0.08(+2.18%)
Jun 23, 2021 3.660 3.695 3.610 3.670 16,466 +0.02(+0.55%)
Jun 22, 2021 3.660 3.750 3.540 3.650 29,430 +0.03(+0.83%)
Jun 21, 2021 3.710 3.865 3.560 3.620 40,730 -0.01(-0.28%)
Jun 18, 2021 3.810 3.868 3.560 3.630 41,571 -0.26(-6.68%)
Jun 17, 2021 3.940 3.970 3.741 3.890 113,863 +0.16(+4.29%)
Jun 16, 2021 3.540 3.890 3.490 3.730 55,282 +0.05(+1.36%)
Jun 15, 2021 3.770 3.890 3.530 3.680 57,804 -0.07(-1.87%)
Jun 14, 2021 3.490 3.879 3.320 3.750 149,603 +0.36(+10.62%)
Jun 11, 2021 3.400 4.000 3.250 3.390 723,472 +0.00(+0.00%)
Jun 10, 2021 3.200 3.790 3.170 3.390 157,195 +0.21(+6.60%)
Jun 09, 2021 3.100 3.280 3.100 3.180 27,383 +0.10(+3.25%)
Jun 08, 2021 3.230 3.230 3.050 3.080 43,498 -0.12(-3.75%)
Jun 07, 2021 3.210 3.230 3.160 3.200 38,939 +0.03(+0.95%)
Jun 04, 2021 3.160 3.200 3.020 3.170 42,492 +0.05(+1.60%)
Jun 03, 2021 3.020 3.140 3.020 3.120 39,805 -0.08(-2.50%)
Jun 02, 2021 3.300 3.428 3.100 3.200 57,149 -0.07(-2.14%)
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.