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 26, 2021 4.180 4.330 3.930 3.990 335,500 -0.12(-2.92%)
Feb 25, 2021 4.170 4.290 4.020 4.110 94,187 -0.21(-4.86%)
Feb 24, 2021 4.110 4.320 4.110 4.320 117,053 +0.21(+5.11%)
Feb 23, 2021 4.240 4.470 3.800 4.110 157,428 -0.31(-7.01%)
Feb 22, 2021 4.510 4.740 4.370 4.420 229,700 -0.06(-1.34%)
Feb 19, 2021 4.550 4.680 4.390 4.480 87,800 -0.11(-2.40%)
Feb 18, 2021 4.680 4.810 4.520 4.590 141,834 -0.21(-4.37%)
Feb 17, 2021 4.840 4.880 4.610 4.800 163,312 -0.04(-0.83%)
Feb 16, 2021 4.670 4.890 4.610 4.840 266,572 +0.41(+9.26%)
Feb 12, 2021 4.380 4.840 4.380 4.430 289,900 +0.08(+1.84%)
Feb 11, 2021 4.520 4.710 4.180 4.350 431,272 -0.16(-3.55%)
Feb 10, 2021 4.440 4.950 4.250 4.510 1,176,266 +0.08(+1.81%)
Feb 09, 2021 4.290 4.450 4.210 4.430 447,944 +0.14(+3.26%)
Feb 08, 2021 4.150 4.290 4.030 4.290 180,934 +0.18(+4.38%)
Feb 05, 2021 4.150 4.200 3.904 4.110 471,600 -0.02(-0.48%)
Feb 04, 2021 3.990 4.290 3.990 4.130 437,477 +0.09(+2.23%)
Feb 03, 2021 3.910 4.080 3.880 4.040 270,184 +0.17(+4.39%)
Feb 02, 2021 3.820 3.900 3.660 3.870 348,546 +0.04(+1.04%)
Feb 01, 2021 3.800 3.950 3.720 3.830 289,656 +0.06(+1.59%)
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%)
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.