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 (%)
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%)
Jun 01, 2021 2.940 3.800 2.940 3.270 426,537 +0.33(+11.22%)
May 28, 2021 2.850 3.000 2.830 2.940 70,988 +0.08(+2.80%)
May 27, 2021 2.750 2.870 2.720 2.860 18,726 +0.11(+4.00%)
May 26, 2021 2.730 2.750 2.690 2.750 13,877 +0.07(+2.61%)
May 25, 2021 2.820 2.833 2.650 2.680 28,733 -0.14(-4.96%)
May 24, 2021 2.950 2.950 2.790 2.820 14,096 -0.12(-4.08%)
May 21, 2021 2.900 2.990 2.810 2.940 101,916 +0.17(+6.14%)
May 20, 2021 2.650 2.870 2.580 2.770 67,188 +0.09(+3.36%)
May 19, 2021 2.650 2.680 2.520 2.680 28,329 +0.06(+2.29%)
May 18, 2021 2.550 2.740 2.550 2.620 119,165 +0.10(+3.97%)
May 17, 2021 2.450 2.600 2.450 2.520 9,079 +0.01(+0.40%)
May 14, 2021 2.450 2.520 2.410 2.510 13,840 +0.11(+4.58%)
May 13, 2021 2.570 2.615 2.400 2.400 110,403 -0.18(-6.98%)
May 12, 2021 2.620 2.635 2.510 2.580 28,636 -0.07(-2.64%)
May 11, 2021 2.730 2.770 2.620 2.650 48,395 -0.01(-0.38%)
May 10, 2021 2.770 2.770 2.610 2.660 80,117 -0.10(-3.62%)
May 07, 2021 2.650 2.890 2.600 2.760 275,116 +0.15(+5.75%)
May 06, 2021 2.600 2.790 2.570 2.610 289,564 +0.02(+0.77%)
May 05, 2021 2.780 2.850 2.560 2.590 99,505 -0.13(-4.78%)
May 04, 2021 2.550 2.840 2.540 2.720 305,560 +0.11(+4.21%)
May 03, 2021 2.850 2.850 2.550 2.610 106,286 -0.13(-4.74%)
Apr 30, 2021 2.610 3.100 2.522 2.740 296,500 +0.16(+6.20%)
Apr 29, 2021 2.580 2.630 2.500 2.580 20,984 -0.02(-0.77%)
Apr 28, 2021 2.460 2.660 2.430 2.600 29,174 +0.11(+4.42%)
Apr 27, 2021 2.530 2.570 2.490 2.490 39,264 -0.06(-2.35%)
Apr 26, 2021 2.440 2.568 2.400 2.550 49,915 +0.15(+6.25%)
Apr 23, 2021 2.310 2.430 2.310 2.400 249,500 +0.09(+3.90%)
Apr 22, 2021 2.270 2.500 2.210 2.310 100,003 +0.05(+2.21%)
Apr 21, 2021 2.200 2.330 2.170 2.260 224,370 +0.03(+1.35%)
Apr 20, 2021 2.260 2.270 2.140 2.230 213,900 -0.07(-3.04%)
Apr 19, 2021 2.500 2.630 2.260 2.300 276,692 -0.22(-8.73%)
Apr 16, 2021 2.450 2.600 2.260 2.520 1,464,600 +0.04(+1.61%)
Apr 15, 2021 2.600 2.600 2.390 2.480 207,626 -0.08(-3.13%)
Apr 14, 2021 2.650 2.660 2.510 2.560 275,919 -0.02(-0.78%)
Apr 13, 2021 2.480 2.630 2.400 2.580 184,454 +0.13(+5.31%)
Apr 12, 2021 2.590 2.630 2.400 2.450 193,985 -0.18(-6.84%)
Apr 09, 2021 2.840 2.920 2.465 2.630 277,600 -0.24(-8.36%)
Apr 08, 2021 3.060 3.060 2.810 2.870 399,961 -0.20(-6.51%)
Apr 07, 2021 3.000 3.130 2.930 3.070 320,516 +0.05(+1.66%)
Apr 06, 2021 3.040 3.140 2.970 3.020 318,641 +0.01(+0.33%)
Apr 05, 2021 3.070 3.140 2.970 3.010 240,885 -0.13(-4.14%)
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.