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 (%)
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%)
Nov 01, 2021 2.330 2.260 2.260 2.300 22,195 +0.04(+1.77%)
Oct 29, 2021 2.240 2.300 2.240 2.260 22,029 +0.02(+0.89%)
Oct 28, 2021 2.310 2.320 2.200 2.240 44,492 -0.04(-1.75%)
Oct 27, 2021 2.140 2.320 2.220 2.280 62,423 +0.11(+5.07%)
Oct 26, 2021 2.180 2.170 26,531 +0.02(+0.93%)
Oct 25, 2021 2.330 2.330 2.150 2.150 41,321 +0.01(+0.47%)
Oct 22, 2021 2.240 2.370 2.110 2.140 77,867 -0.11(-4.89%)
Oct 21, 2021 2.380 2.428 2.200 2.250 152,319 -0.12(-5.06%)
Oct 20, 2021 2.290 2.440 2.210 2.370 162,265 +0.11(+4.87%)
Oct 19, 2021 2.200 2.350 2.200 2.260 62,026 +0.00(+0.00%)
Oct 18, 2021 2.420 2.500 2.020 2.260 404,801 -0.21(-8.50%)
Oct 15, 2021 2.460 2.510 2.370 2.470 53,336 +0.00(+0.00%)
Oct 14, 2021 2.690 2.690 2.400 2.470 413,531 -0.01(-0.40%)
Oct 13, 2021 2.500 2.519 2.420 2.480 28,705 +0.03(+1.22%)
Oct 12, 2021 2.520 2.520 2.440 2.450 11,717 -0.03(-1.21%)
Oct 11, 2021 2.527 2.539 2.450 2.480 23,087 -0.07(-2.75%)
Oct 08, 2021 2.490 2.620 2.411 2.550 30,002 +0.06(+2.41%)
Oct 07, 2021 2.445 2.522 2.390 2.490 35,532 +0.05(+2.05%)
Oct 06, 2021 2.400 2.460 2.375 2.440 14,324 +0.03(+1.24%)
Oct 05, 2021 2.380 2.440 2.360 2.410 75,943 +0.14(+6.17%)
Oct 04, 2021 2.300 2.320 2.240 2.270 88,215 -0.15(-6.20%)
Oct 01, 2021 2.460 2.460 2.390 2.420 9,071 -0.04(-1.63%)
Sep 30, 2021 2.500 2.580 2.414 2.460 22,683 -0.04(-1.60%)
Sep 29, 2021 2.380 2.580 2.380 2.500 87,681 +0.11(+4.57%)
Sep 28, 2021 2.400 2.450 2.310 2.391 96,982 -0.03(-1.21%)
Sep 27, 2021 2.430 2.460 2.416 2.420 11,412 -0.02(-0.82%)
Sep 24, 2021 2.440 2.460 2.380 2.440 9,087 +0.03(+1.24%)
Sep 23, 2021 2.350 2.490 2.350 2.410 19,676 +0.03(+1.26%)
Sep 22, 2021 2.320 2.530 2.311 2.380 51,625 +0.04(+1.71%)
Sep 21, 2021 2.470 2.470 2.290 2.340 33,195 -0.14(-5.65%)
Sep 20, 2021 2.470 2.764 2.470 2.480 40,411 +0.10(+4.20%)
Sep 17, 2021 2.510 2.510 2.320 2.380 67,315 -0.21(-8.11%)
Sep 16, 2021 2.730 2.730 2.470 2.590 101,609 -0.16(-5.82%)
Sep 15, 2021 2.880 2.880 2.740 2.750 31,531 -0.12(-4.18%)
Sep 14, 2021 2.810 2.900 2.662 2.870 41,811 +0.04(+1.41%)
Sep 13, 2021 2.790 2.830 2.681 2.830 21,845 +0.04(+1.43%)
Sep 10, 2021 2.640 2.860 2.510 2.790 104,085 +0.21(+8.04%)
Sep 09, 2021 2.660 2.660 2.470 2.582 33,979 -0.08(-2.92%)
Sep 08, 2021 2.420 2.700 2.420 2.660 156,715 +0.20(+8.13%)
Sep 07, 2021 2.680 2.700 2.190 2.460 235,469 -0.26(-9.56%)
Sep 03, 2021 2.835 2.835 2.657 2.720 30,271 -0.11(-3.89%)
Sep 02, 2021 2.790 2.880 2.790 2.830 35,599 +0.04(+1.43%)
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.