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 (%)
Apr 30, 2021 2.610 3.100 2.522 2.740 296,500 +0.16(+6.20%)
Apr 29, 2021 2.580 2.630 2.500 2.580 20,984 -0.02(-0.77%)
Apr 28, 2021 2.460 2.660 2.430 2.600 29,174 +0.11(+4.42%)
Apr 27, 2021 2.530 2.570 2.490 2.490 39,264 -0.06(-2.35%)
Apr 26, 2021 2.440 2.568 2.400 2.550 49,915 +0.15(+6.25%)
Apr 23, 2021 2.310 2.430 2.310 2.400 249,500 +0.09(+3.90%)
Apr 22, 2021 2.270 2.500 2.210 2.310 100,003 +0.05(+2.21%)
Apr 21, 2021 2.200 2.330 2.170 2.260 224,370 +0.03(+1.35%)
Apr 20, 2021 2.260 2.270 2.140 2.230 213,900 -0.07(-3.04%)
Apr 19, 2021 2.500 2.630 2.260 2.300 276,692 -0.22(-8.73%)
Apr 16, 2021 2.450 2.600 2.260 2.520 1,464,600 +0.04(+1.61%)
Apr 15, 2021 2.600 2.600 2.390 2.480 207,626 -0.08(-3.13%)
Apr 14, 2021 2.650 2.660 2.510 2.560 275,919 -0.02(-0.78%)
Apr 13, 2021 2.480 2.630 2.400 2.580 184,454 +0.13(+5.31%)
Apr 12, 2021 2.590 2.630 2.400 2.450 193,985 -0.18(-6.84%)
Apr 09, 2021 2.840 2.920 2.465 2.630 277,600 -0.24(-8.36%)
Apr 08, 2021 3.060 3.060 2.810 2.870 399,961 -0.20(-6.51%)
Apr 07, 2021 3.000 3.130 2.930 3.070 320,516 +0.05(+1.66%)
Apr 06, 2021 3.040 3.140 2.970 3.020 318,641 +0.01(+0.33%)
Apr 05, 2021 3.070 3.140 2.970 3.010 240,885 -0.13(-4.14%)
Apr 01, 2021 3.000 3.180 2.900 3.140 504,200 +0.23(+7.90%)
Mar 31, 2021 2.920 3.070 2.830 2.910 169,134 -0.01(-0.34%)
Mar 30, 2021 3.070 3.170 2.880 2.920 326,907 -0.19(-6.11%)
Mar 29, 2021 3.360 3.640 3.090 3.110 521,756 -0.03(-0.96%)
Mar 26, 2021 3.250 3.280 3.020 3.140 46,400 +0.01(+0.32%)
Mar 25, 2021 3.270 3.270 2.910 3.130 82,353 +0.00(+0.00%)
Mar 24, 2021 3.180 3.350 3.130 3.130 33,455 -0.01(-0.32%)
Mar 23, 2021 3.600 3.650 3.140 3.140 120,483 -0.54(-14.67%)
Mar 22, 2021 3.680 3.750 3.530 3.680 256,476 +0.07(+1.94%)
Mar 19, 2021 3.560 3.700 3.560 3.610 46,300 -0.02(-0.41%)
Mar 18, 2021 3.750 4.020 3.570 3.625 354,746 -0.10(-2.82%)
Mar 17, 2021 3.490 3.730 3.490 3.730 254,930 +0.18(+5.07%)
Mar 16, 2021 3.750 3.855 3.465 3.550 90,956 -0.20(-5.33%)
Mar 15, 2021 3.810 3.850 3.650 3.750 132,415 -0.10(-2.60%)
Mar 12, 2021 3.940 3.980 3.800 3.850 109,400 -0.13(-3.27%)
Mar 11, 2021 3.880 4.200 3.770 3.980 556,401 +0.16(+4.19%)
Mar 10, 2021 3.690 3.900 3.510 3.820 370,266 +0.17(+4.66%)
Mar 09, 2021 3.510 3.740 3.510 3.650 184,127 +0.09(+2.53%)
Mar 08, 2021 3.620 3.700 3.500 3.560 46,502 -0.11(-3.00%)
Mar 05, 2021 3.400 3.704 3.160 3.670 117,600 +0.30(+8.90%)
Mar 04, 2021 3.680 3.810 3.360 3.370 259,260 -0.40(-10.61%)
Mar 03, 2021 4.370 4.840 3.660 3.770 1,089,864 -0.34(-8.27%)
Mar 02, 2021 4.240 4.240 4.060 4.110 28,416 -0.07(-1.67%)
Mar 01, 2021 4.040 4.300 4.040 4.180 64,119 +0.19(+4.76%)
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%)
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.