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, 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%)
Jun 01, 2020 0.5200 0.5600 0.4800 0.5200 375,537 -0.01(-0.95%)
May 29, 2020 0.5500 0.6101 0.5001 0.5250 888,100 -0.17(-25.00%)
May 28, 2020 0.4470 0.8750 0.4325 0.7000 7,539,627 +0.29(+70.73%)
May 27, 2020 0.4100 0.4300 0.4000 0.4100 43,932 +0.01(+1.41%)
May 26, 2020 0.4500 0.4500 0.4010 0.4043 74,570 -0.01(-1.39%)
May 22, 2020 0.3801 0.4489 0.3801 0.4100 112,700 +0.02(+4.33%)
May 21, 2020 0.4109 0.4300 0.3700 0.3930 83,033 -0.02(-5.82%)
May 20, 2020 0.3893 0.4800 0.3893 0.4173 193,241 +0.02(+4.35%)
May 19, 2020 0.4095 0.4470 0.3700 0.3999 156,324 +0.01(+2.54%)
May 18, 2020 0.4200 0.4500 0.3500 0.3900 371,714 -0.01(-2.99%)
May 15, 2020 0.4250 0.4293 0.4001 0.4020 144,400 -0.03(-6.51%)
May 14, 2020 0.4300 0.4600 0.4300 0.4300 101,589 -0.01(-2.23%)
May 13, 2020 0.4581 0.4601 0.4300 0.4398 143,664 -0.03(-6.43%)
May 12, 2020 0.5100 0.5400 0.4500 0.4700 320,797 -0.07(-13.00%)
May 11, 2020 0.5100 0.5800 0.5100 0.5402 62,397 -0.04(-6.86%)
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.