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 (%)
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%)
Sep 01, 2021 2.680 2.820 2.630 2.790 62,307 +0.08(+2.95%)
Aug 31, 2021 2.630 2.728 2.610 2.710 78,908 +0.11(+4.23%)
Aug 30, 2021 2.620 2.620 2.520 2.600 135,473 +0.08(+3.17%)
Aug 27, 2021 2.500 2.620 2.500 2.520 31,776 +0.02(+0.80%)
Aug 26, 2021 2.520 2.640 2.500 2.500 24,065 -0.04(-1.57%)
Aug 25, 2021 2.580 2.640 2.500 2.540 23,020 -0.04(-1.55%)
Aug 24, 2021 2.490 2.620 2.487 2.580 30,422 +0.14(+5.74%)
Aug 23, 2021 2.440 2.500 2.400 2.440 48,956 +0.07(+2.95%)
Aug 20, 2021 2.370 2.438 2.330 2.370 60,146 +0.04(+1.72%)
Aug 19, 2021 2.700 2.702 2.280 2.330 187,307 -0.42(-15.27%)
Aug 18, 2021 2.770 2.830 2.700 2.750 72,428 -0.01(-0.36%)
Aug 17, 2021 2.900 3.000 2.750 2.760 81,653 -0.23(-7.69%)
Aug 16, 2021 3.090 3.099 2.910 2.990 133,727 -0.13(-4.17%)
Aug 13, 2021 3.110 3.240 3.050 3.120 91,810 -0.08(-2.50%)
Aug 12, 2021 2.990 3.230 2.990 3.200 86,229 +0.21(+7.02%)
Aug 11, 2021 3.180 3.210 2.990 2.990 195,374 -0.23(-7.14%)
Aug 10, 2021 3.160 3.300 3.020 3.220 108,855 +0.01(+0.31%)
Aug 09, 2021 3.210 3.280 3.160 3.210 228,408 -0.05(-1.53%)
Aug 06, 2021 3.510 3.570 3.260 3.260 847,016 -0.42(-11.41%)
Aug 05, 2021 4.240 4.500 3.450 3.680 55,612,224 +0.56(+17.95%)
Aug 04, 2021 3.130 3.180 3.002 3.120 9,406 +0.01(+0.32%)
Aug 03, 2021 3.080 3.150 3.010 3.110 4,698 +0.00(+0.00%)
Aug 02, 2021 3.070 3.110 3.010 3.110 22,606 +0.03(+0.97%)
Jul 30, 2021 3.090 3.200 2.990 3.080 10,113 +0.02(+0.65%)
Jul 29, 2021 3.180 3.220 3.000 3.060 38,909 -0.07(-2.24%)
Jul 28, 2021 3.190 3.220 3.060 3.130 15,875 -0.03(-0.95%)
Jul 27, 2021 3.110 3.160 3.020 3.160 6,543 +0.05(+1.61%)
Jul 26, 2021 3.150 3.160 3.100 3.110 17,838 +0.08(+2.64%)
Jul 23, 2021 3.130 3.130 2.985 3.030 7,875 -0.08(-2.57%)
Jul 22, 2021 3.150 3.160 3.090 3.110 10,346 -0.10(-3.12%)
Jul 21, 2021 3.000 3.211 3.000 3.210 9,977 +0.25(+8.45%)
Jul 20, 2021 3.050 3.080 2.929 2.960 13,994 -0.07(-2.31%)
Jul 19, 2021 3.000 3.170 2.852 3.030 34,107 -0.10(-3.19%)
Jul 16, 2021 3.250 3.250 3.080 3.130 15,389 -0.07(-2.19%)
Jul 15, 2021 3.230 3.270 3.080 3.200 25,307 +0.04(+1.27%)
Jul 14, 2021 3.430 3.497 3.160 3.160 60,335 -0.30(-8.67%)
Jul 13, 2021 3.530 3.570 3.400 3.460 57,171 -0.13(-3.62%)
Jul 12, 2021 3.600 3.630 3.550 3.590 41,545 -0.06(-1.64%)
Jul 09, 2021 3.850 3.910 3.560 3.650 199,058 -0.19(-4.95%)
Jul 08, 2021 3.760 4.250 3.650 3.840 572,320 +0.02(+0.52%)
Jul 07, 2021 3.870 3.950 3.700 3.820 57,681 -0.02(-0.52%)
Jul 06, 2021 3.650 3.980 3.650 3.840 191,667 +0.19(+5.21%)
Jul 02, 2021 3.690 3.700 3.612 3.650 10,159 +0.02(+0.55%)
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.