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 29, 2021 3.700 3.880 3.450 3.770 706,300 +0.07(+1.89%)
Jan 28, 2021 3.630 3.740 3.430 3.700 306,091 +0.13(+3.64%)
Jan 27, 2021 3.920 3.980 3.500 3.570 1,559,680 -0.24(-6.30%)
Jan 26, 2021 3.750 3.910 3.610 3.810 157,363 +0.14(+3.81%)
Jan 25, 2021 3.660 3.730 3.520 3.670 126,449 -0.03(-0.81%)
Jan 22, 2021 3.780 3.780 3.570 3.700 109,600 -0.09(-2.37%)
Jan 21, 2021 3.680 3.820 3.610 3.790 133,374 +0.04(+1.07%)
Jan 20, 2021 3.790 3.830 3.570 3.750 201,181 -0.05(-1.32%)
Jan 19, 2021 3.440 3.800 3.360 3.800 892,400 +0.39(+11.44%)
Jan 15, 2021 3.510 3.510 3.340 3.410 100,300 -0.12(-3.40%)
Jan 14, 2021 3.520 3.650 3.480 3.530 71,053 +0.05(+1.44%)
Jan 13, 2021 3.650 3.650 3.440 3.480 125,729 -0.19(-5.18%)
Jan 12, 2021 3.660 3.890 3.600 3.670 370,323 +0.03(+0.82%)
Jan 11, 2021 3.730 3.860 3.600 3.640 153,726 -0.19(-4.96%)
Jan 08, 2021 3.930 3.930 3.740 3.830 88,600 -0.03(-0.78%)
Jan 07, 2021 3.840 3.930 3.790 3.860 107,258 +0.19(+5.18%)
Jan 06, 2021 3.840 4.080 3.650 3.670 351,313 -0.39(-9.61%)
Jan 05, 2021 3.700 4.100 3.700 4.060 358,583 +0.35(+9.43%)
Jan 04, 2021 3.620 3.750 3.550 3.710 467,921 +0.09(+2.49%)
Dec 31, 2020 3.620 3.620 3.620 666,347 -0.10(-2.69%)
Dec 30, 2020 3.400 3.840 3.360 3.720 666,347 +0.37(+11.04%)
Dec 29, 2020 3.270 3.360 3.150 3.350 206,892 +0.08(+2.45%)
Dec 28, 2020 3.260 3.350 3.150 3.270 323,150 -0.02(-0.61%)
Dec 24, 2020 3.350 3.400 3.225 3.290 110,900 -0.15(-4.36%)
Dec 23, 2020 3.280 3.560 3.250 3.440 571,714 -0.02(-0.58%)
Dec 22, 2020 3.510 3.850 3.260 3.460 9,113,961 +0.49(+16.50%)
Dec 21, 2020 3.010 3.150 2.920 2.970 193,964 -0.10(-3.26%)
Dec 18, 2020 2.930 3.200 2.930 3.070 202,200 +0.13(+4.42%)
Dec 17, 2020 2.870 2.990 2.860 2.940 239,956 +0.03(+1.03%)
Dec 16, 2020 2.850 2.970 2.820 2.910 301,358 +0.06(+2.11%)
Dec 15, 2020 2.790 2.920 2.770 2.850 338,350 +0.09(+3.26%)
Dec 14, 2020 2.700 2.870 2.663 2.760 342,500 +0.16(+6.15%)
Dec 11, 2020 2.650 2.730 2.600 2.600 133,100 -0.09(-3.35%)
Dec 10, 2020 2.500 2.690 2.480 2.690 166,695 +0.15(+5.91%)
Dec 09, 2020 2.780 2.830 2.490 2.540 634,426 -0.14(-5.22%)
Dec 08, 2020 2.690 2.850 2.570 2.680 352,131 -0.01(-0.37%)
Dec 07, 2020 2.610 2.740 2.580 2.690 162,330 +0.12(+4.67%)
Dec 04, 2020 2.430 2.711 2.400 2.570 506,200 +0.10(+4.05%)
Dec 03, 2020 2.420 2.590 2.310 2.470 314,125 +0.14(+6.01%)
Dec 02, 2020 2.300 2.470 2.300 2.330 165,613 +0.03(+1.30%)
Dec 01, 2020 2.450 2.450 2.260 2.300 144,146 -0.12(-4.96%)
Nov 30, 2020 2.300 2.480 2.250 2.420 261,856 +0.11(+4.76%)
Nov 27, 2020 2.280 2.350 2.200 2.310 196,800 +0.16(+7.44%)
Nov 25, 2020 2.440 2.440 2.130 2.150 348,300 -0.15(-6.52%)
Nov 24, 2020 2.400 2.430 2.260 2.300 287,662 -0.11(-4.56%)
Nov 23, 2020 2.500 2.510 2.370 2.410 225,868 -0.14(-5.49%)
Nov 20, 2020 2.440 2.560 2.350 2.550 536,700 -0.14(-5.20%)
Nov 19, 2020 2.720 3.370 2.510 2.690 11,700,503 +0.45(+20.09%)
Nov 18, 2020 2.200 2.240 2.170 2.240 579,308 +0.09(+4.19%)
Nov 17, 2020 2.140 2.199 2.100 2.150 76,827 -0.05(-2.27%)
Nov 16, 2020 2.390 2.390 2.150 2.200 70,418 -0.01(-0.45%)
Nov 13, 2020 2.070 2.210 2.030 2.210 99,900 +0.09(+4.25%)
Nov 12, 2020 2.180 2.180 2.060 2.120 48,721 +0.00(+0.00%)
Nov 11, 2020 2.220 2.350 2.070 2.120 185,260 -0.21(-9.01%)
Nov 10, 2020 2.140 2.400 2.130 2.330 289,890 +0.16(+7.37%)
Nov 09, 2020 2.020 2.220 1.990 2.170 284,121 +0.07(+3.33%)
Nov 06, 2020 2.080 2.190 2.030 2.100 161,400 +0.03(+1.45%)
Nov 05, 2020 1.960 2.140 1.950 2.070 118,030 +0.12(+6.15%)
Nov 04, 2020 2.050 2.050 1.900 1.950 119,442 -0.13(-6.25%)
Nov 03, 2020 2.200 2.200 1.960 2.080 256,524 -0.07(-3.26%)
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.