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 (%)
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%)
Mar 01, 2022 2.140 2.225 2.140 2.140 18,738 -0.06(-2.95%)
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%)
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.