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 (%)
Feb 28, 2022 2.400 2.540 2.020 2.205 61,393 -0.21(-8.51%)
Feb 25, 2022 2.680 2.700 2.390 2.410 32,132 -0.17(-6.65%)
Feb 24, 2022 2.520 2.640 2.377 2.582 16,882 -0.26(-9.10%)
Feb 23, 2022 3.180 3.250 2.760 2.840 35,731 -0.38(-11.80%)
Feb 22, 2022 3.270 3.270 3.170 3.220 25,624 +0.02(+0.63%)
Feb 18, 2022 3.200 0 +0.00(+0.00%)
Feb 17, 2022 3.490 3.490 3.200 3.200 32,710 -0.10(-3.03%)
Feb 16, 2022 3.500 3.700 3.260 3.300 96,707 -0.12(-3.51%)
Feb 15, 2022 3.620 4.103 3.360 3.420 126,186 +1.14(+50.00%)
Feb 14, 2022 2.110 2.330 2.050 2.280 46,667 +0.00(+0.00%)
Feb 11, 2022 2.790 2.800 2.236 2.280 164,961 -0.70(-23.36%)
Feb 10, 2022 2.500 3.530 2.315 2.975 582,798 +0.60(+25.00%)
Feb 09, 2022 2.280 2.400 2.232 2.380 83,075 +0.13(+5.78%)
Feb 08, 2022 2.250 2.280 2.162 2.250 6,539 +0.07(+3.21%)
Feb 07, 2022 2.060 2.220 2.060 2.180 11,200 +0.14(+6.86%)
Feb 04, 2022 2.020 2.077 1.880 2.040 5,251 -0.02(-0.97%)
Feb 03, 2022 2.230 2.060 34,787 -0.14(-6.36%)
Feb 02, 2022 2.200 2.210 2.052 2.200 5,318 +0.01(+0.46%)
Feb 01, 2022 2.020 2.237 2.020 2.190 9,881 +0.22(+11.45%)
Jan 31, 2022 1.900 1.965 1.890 1.965 9,653 +0.07(+3.42%)
Jan 28, 2022 1.900 1.900 1.740 1.900 17,382 +0.00(+0.00%)
Jan 27, 2022 2.020 2.020 1.900 1.900 14,173 -0.12(-5.96%)
Jan 26, 2022 2.150 2.150 2.000 2.020 32,196 -0.12(-5.59%)
Jan 25, 2022 2.300 2.347 2.100 2.140 13,504 -0.13(-5.73%)
Jan 24, 2022 2.280 2.297 1.610 2.270 96,109 -0.01(-0.44%)
Jan 21, 2022 2.460 2.475 2.280 2.280 11,868 -0.22(-8.80%)
Jan 20, 2022 2.495 2.700 2.455 2.500 48,921 +0.09(+3.73%)
Jan 19, 2022 2.440 2.480 2.330 2.410 5,986 -0.07(-2.82%)
Jan 18, 2022 2.450 2.580 2.290 2.480 15,775 +0.00(+0.00%)
Jan 14, 2022 2.480 0 -0.22(-8.15%)
Jan 13, 2022 2.535 2.795 2.535 2.700 68,626 +0.15(+5.88%)
Jan 12, 2022 2.600 2.600 2.357 2.550 2,774 +0.04(+1.59%)
Jan 11, 2022 2.550 2.550 2.310 2.510 17,705 +0.06(+2.45%)
Jan 10, 2022 2.650 2.650 2.310 2.450 27,925 -0.25(-9.26%)
Jan 07, 2022 2.490 2.700 2.490 2.700 11,840 +0.20(+8.00%)
Jan 06, 2022 2.680 2.700 2.500 2.500 14,569 +0.00(+0.00%)
Jan 05, 2022 2.610 2.665 2.470 2.500 12,381 -0.16(-6.02%)
Jan 04, 2022 2.760 2.830 2.620 2.660 19,197 -0.05(-1.85%)
Jan 03, 2022 2.720 2.947 2.670 2.710 31,451 -0.06(-2.17%)
Dec 31, 2021 2.630 2.885 2.630 2.770 33,719 +0.07(+2.59%)
Dec 30, 2021 2.560 2.700 2.410 2.700 15,589 +0.13(+5.06%)
Dec 29, 2021 2.720 2.720 2.516 2.570 13,438 -0.18(-6.55%)
Dec 28, 2021 2.650 2.960 2.643 2.750 38,263 +0.02(+0.73%)
Dec 27, 2021 2.670 2.730 2.600 2.730 36,587 +0.08(+3.02%)
Dec 23, 2021 2.650 2.690 2.650 2.650 11,998 -0.07(-2.57%)
Dec 22, 2021 2.710 2.760 2.664 2.720 13,214 -0.03(-1.09%)
Dec 21, 2021 2.690 2.750 2.582 2.750 36,550 +0.05(+1.85%)
Dec 20, 2021 2.584 2.840 2.584 2.700 16,313 +0.01(+0.37%)
Dec 17, 2021 2.940 2.940 2.580 2.690 50,954 -0.23(-7.88%)
Dec 16, 2021 3.030 3.080 2.920 2.920 33,729 -0.08(-2.50%)
Dec 15, 2021 3.500 3.500 2.901 2.995 251,888 -0.35(-10.60%)
Dec 14, 2021 3.030 3.970 3.000 3.350 1,891,792 +0.35(+11.67%)
Dec 13, 2021 2.530 3.190 2.480 3.000 812,050 +0.57(+23.46%)
Dec 10, 2021 2.450 2.450 2.352 2.430 30,631 +0.06(+2.53%)
Dec 09, 2021 2.350 2.472 2.290 2.370 60,246 +0.07(+3.04%)
Dec 08, 2021 2.190 2.540 2.170 2.300 203,720 +0.13(+5.99%)
Dec 07, 2021 2.120 2.215 2.120 2.170 25,767 +0.05(+2.36%)
Dec 06, 2021 2.230 2.230 2.110 2.120 45,594 -0.03(-1.40%)
Dec 03, 2021 2.210 2.210 2.100 2.150 57,778 +0.01(+0.47%)
Dec 02, 2021 2.180 2.200 2.058 2.140 41,673 -0.06(-2.73%)
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.