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 (%)
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%)
Dec 01, 2021 2.220 2.260 2.190 2.200 37,558 +0.00(+0.00%)
Nov 30, 2021 2.220 2.338 2.190 2.200 38,263 -0.02(-0.90%)
Nov 29, 2021 2.240 2.240 2.190 2.220 10,730 -0.03(-1.33%)
Nov 26, 2021 2.208 2.281 2.160 2.250 25,204 +0.02(+0.90%)
Nov 24, 2021 2.090 2.234 2.090 2.230 29,672 +0.16(+7.73%)
Nov 23, 2021 2.131 2.140 2.050 2.070 31,848 -0.07(-3.27%)
Nov 22, 2021 2.170 2.250 2.130 2.140 43,228 -0.10(-4.50%)
Nov 19, 2021 2.250 2.290 2.150 2.241 37,661 -0.04(-1.71%)
Nov 18, 2021 2.300 2.290 2.270 2.280 33,296 -0.07(-2.98%)
Nov 17, 2021 2.310 2.350 2.310 2.350 27,140 +0.01(+0.43%)
Nov 16, 2021 2.331 2.350 2.313 2.340 12,072 +0.00(+0.00%)
Nov 15, 2021 2.377 2.390 2.256 2.340 38,308 +0.04(+1.74%)
Nov 12, 2021 2.330 2.370 2.245 2.300 32,066 -0.06(-2.54%)
Nov 11, 2021 2.300 2.380 2.300 2.360 13,093 +0.06(+2.61%)
Nov 10, 2021 2.310 2.300 6,848 -0.02(-0.86%)
Nov 09, 2021 2.270 2.320 2.240 2.320 12,348 +0.01(+0.43%)
Nov 08, 2021 2.290 2.310 2.230 2.310 26,237 +0.03(+1.32%)
Nov 05, 2021 2.250 2.302 2.250 2.280 14,541 +0.02(+0.88%)
Nov 04, 2021 2.264 2.290 2.220 2.260 17,623 +0.00(+0.00%)
Nov 03, 2021 2.300 2.300 2.250 2.260 6,294 +0.01(+0.44%)
Nov 02, 2021 2.300 2.300 2.210 2.250 55,875 -0.05(-2.17%)
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.