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, 2020 0.4612 0.4698 0.4405 0.4500 622,530 -0.02(-4.21%)
Aug 28, 2020 0.4651 0.4710 0.4505 0.4698 295,200 -0.00(-1.01%)
Aug 27, 2020 0.4700 0.4788 0.4513 0.4746 838,733 -0.01(-1.12%)
Aug 26, 2020 0.4700 0.5000 0.4600 0.4800 797,922 -0.01(-2.83%)
Aug 25, 2020 0.4470 0.5050 0.4401 0.4940 4,998,659 -0.00(-0.20%)
Aug 24, 2020 0.4853 0.5480 0.4200 0.4950 10,762,857 +0.05(+12.50%)
Aug 21, 2020 0.4255 0.4400 0.4022 0.4400 4,270,400 +0.00(+0.00%)
Aug 20, 2020 0.4700 0.4700 0.4300 0.4400 1,444,421 -0.03(-5.58%)
Aug 19, 2020 0.4806 0.5068 0.4660 0.4660 1,817,060 -0.07(-13.30%)
Aug 18, 2020 0.4715 0.6100 0.4503 0.5375 5,110,925 +0.06(+12.90%)
Aug 17, 2020 0.4980 0.5199 0.4650 0.4761 1,350,204 -0.02(-3.88%)
Aug 14, 2020 0.5677 0.5677 0.4500 0.4953 1,871,200 -0.11(-18.80%)
Aug 13, 2020 0.5200 0.6200 0.5100 0.6100 4,942,329 +0.09(+17.08%)
Aug 12, 2020 0.5400 0.5570 0.5210 0.5210 151,944 -0.02(-3.52%)
Aug 11, 2020 0.5600 0.5600 0.5400 0.5400 173,698 -0.01(-1.82%)
Aug 10, 2020 0.5500 0.5700 0.5400 0.5500 131,076 +0.00(+0.82%)
Aug 07, 2020 0.5600 0.5800 0.5410 0.5455 250,400 -0.03(-5.93%)
Aug 06, 2020 0.5890 0.5949 0.5625 0.5799 179,371 -0.01(-1.71%)
Aug 05, 2020 0.5900 0.6100 0.5800 0.5900 146,800 -0.00(-0.34%)
Aug 04, 2020 0.5908 0.6300 0.5700 0.5920 472,440 -0.00(-0.29%)
Aug 03, 2020 0.5600 0.6199 0.5600 0.5937 243,494 +0.02(+3.07%)
Jul 31, 2020 0.5700 0.5927 0.5578 0.5760 207,900 +0.01(+1.05%)
Jul 30, 2020 0.5700 0.6000 0.5400 0.5700 195,848 -0.01(-1.72%)
Jul 29, 2020 0.5800 0.6300 0.5301 0.5800 1,288,404 -0.03(-5.54%)
Jul 28, 2020 0.6217 0.6500 0.6030 0.6140 320,546 -0.01(-1.29%)
Jul 27, 2020 0.6567 0.6567 0.6115 0.6220 296,996 +0.01(+0.97%)
Jul 24, 2020 0.6100 0.6489 0.6100 0.6160 252,300 -0.01(-2.22%)
Jul 23, 2020 0.7000 0.7100 0.6300 0.6300 432,575 -0.04(-6.63%)
Jul 22, 2020 0.6900 0.7180 0.6550 0.6747 628,505 -0.04(-6.03%)
Jul 21, 2020 0.6620 0.7400 0.6500 0.7180 622,685 +0.04(+5.59%)
Jul 20, 2020 0.6600 0.6900 0.6500 0.6800 545,943 +0.04(+5.43%)
Jul 17, 2020 0.6200 0.6698 0.6200 0.6450 566,900 +0.03(+5.22%)
Jul 16, 2020 0.6200 0.6800 0.6004 0.6130 1,102,104 +0.00(+0.16%)
Jul 15, 2020 0.6498 0.7500 0.6100 0.6120 5,103,377 +0.01(+2.00%)
Jul 14, 2020 0.6380 0.6458 0.6000 0.6000 833,030 -0.05(-7.69%)
Jul 13, 2020 0.6500 0.6700 0.6300 0.6500 533,368 +0.00(+0.00%)
Jul 10, 2020 0.6900 0.7100 0.6500 0.6500 664,400 -0.05(-7.14%)
Jul 09, 2020 0.7200 0.7600 0.6500 0.7000 2,757,472 -0.14(-16.67%)
Jul 08, 2020 0.6400 0.8500 0.6400 0.8400 4,662,325 +0.20(+32.28%)
Jul 07, 2020 0.6100 0.6600 0.6100 0.6350 188,263 -0.00(-0.31%)
Jul 06, 2020 0.6100 0.6687 0.6100 0.6370 366,745 +0.01(+1.76%)
Jul 02, 2020 0.6440 0.6440 0.6250 0.6260 302,300 -0.01(-1.00%)
Jul 01, 2020 0.6320 0.6700 0.6320 0.6323 322,057 +0.00(+0.05%)
Jun 30, 2020 0.6500 0.6900 0.6300 0.6320 585,107 -0.01(-1.31%)
Jun 29, 2020 0.6300 0.6596 0.5810 0.6404 507,725 +0.00(+0.77%)
Jun 26, 2020 0.7116 0.7200 0.6300 0.6355 1,295,800 -0.08(-11.74%)
Jun 25, 2020 0.7500 0.7700 0.7000 0.7200 1,543,175 -0.02(-2.70%)
Jun 24, 2020 0.7500 0.7800 0.7200 0.7400 1,863,389 -0.04(-5.08%)
Jun 23, 2020 0.7730 0.8389 0.7300 0.7796 1,855,757 -0.02(-2.55%)
Jun 22, 2020 0.8500 0.8690 0.7550 0.8000 1,447,353 -0.15(-15.79%)
Jun 19, 2020 1.240 1.330 0.9212 0.9500 6,224,300 -0.23(-19.49%)
Jun 18, 2020 1.830 1.960 1.080 1.180 34,592,996 +0.38(+47.50%)
Jun 17, 2020 0.7000 0.9000 0.6400 0.8000 4,377,752 +0.11(+15.94%)
Jun 16, 2020 0.6300 0.7800 0.6200 0.6900 975,372 +0.08(+13.11%)
Jun 15, 2020 0.6200 0.6500 0.5900 0.6100 220,375 -0.07(-9.88%)
Jun 12, 2020 0.7137 0.7298 0.6110 0.6769 809,100 +0.06(+9.18%)
Jun 11, 2020 0.5986 0.7000 0.5331 0.6200 866,836 -0.03(-4.62%)
Jun 10, 2020 0.5500 0.9200 0.5200 0.6500 5,353,705 +0.10(+19.09%)
Jun 09, 2020 0.5700 0.6180 0.5120 0.5458 416,662 -0.01(-2.52%)
Jun 08, 2020 0.5590 0.5871 0.5300 0.5599 179,372 +0.03(+6.63%)
Jun 05, 2020 0.5100 0.5899 0.5000 0.5251 463,400 +0.03(+5.02%)
Jun 04, 2020 0.5000 0.5500 0.5000 0.5000 172,657 +0.00(+0.00%)
Jun 03, 2020 0.4800 0.5500 0.4700 0.5000 284,795 +0.03(+6.38%)
Jun 02, 2020 0.5100 0.5200 0.4600 0.4700 255,221 -0.05(-9.62%)
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.