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, 2020 0.4300 0.4400 0.4042 0.4070 787,114 -0.04(-8.72%)
Sep 29, 2020 0.4151 0.5000 0.4150 0.4459 1,386,919 -0.05(-10.82%)
Sep 28, 2020 0.4000 0.5700 0.3815 0.5000 3,930,477 +0.10(+24.97%)
Sep 25, 2020 0.3550 0.4500 0.3550 0.4001 1,451,900 +0.05(+14.31%)
Sep 24, 2020 0.3600 0.3600 0.3400 0.3500 380,110 -0.01(-2.78%)
Sep 23, 2020 0.3800 0.3900 0.3600 0.3600 136,209 -0.02(-5.06%)
Sep 22, 2020 0.3710 0.3939 0.3710 0.3792 163,772 -0.00(-0.21%)
Sep 21, 2020 0.3799 0.3980 0.3760 0.3800 126,265 +0.00(+0.32%)
Sep 18, 2020 0.3800 0.4098 0.3700 0.3788 263,300 -0.02(-5.30%)
Sep 17, 2020 0.4100 0.4115 0.3940 0.4000 136,480 -0.01(-2.44%)
Sep 16, 2020 0.3900 0.4400 0.3900 0.4100 169,260 +0.00(+0.00%)
Sep 15, 2020 0.4000 0.4137 0.4000 0.4100 193,282 +0.01(+2.50%)
Sep 14, 2020 0.4000 0.4100 0.3900 0.4000 119,037 +0.00(+0.00%)
Sep 11, 2020 0.3950 0.4098 0.3900 0.4000 246,100 -0.01(-1.96%)
Sep 10, 2020 0.4000 0.4100 0.3900 0.4080 286,853 +0.01(+1.49%)
Sep 09, 2020 0.3906 0.4100 0.3900 0.4020 478,796 +0.01(+3.16%)
Sep 08, 2020 0.3888 0.4399 0.3600 0.3897 1,316,238 +0.02(+4.20%)
Sep 04, 2020 0.3953 0.3963 0.3600 0.3740 420,900 -0.03(-7.08%)
Sep 03, 2020 0.4000 0.4780 0.4000 0.4025 428,723 +0.00(+0.63%)
Sep 02, 2020 0.4200 0.4400 0.3900 0.4000 682,156 -0.02(-5.88%)
Sep 01, 2020 0.4600 0.4600 0.4200 0.4250 652,107 -0.03(-5.56%)
Aug 31, 2020 0.4612 0.4698 0.4405 0.4500 622,530 -0.02(-4.21%)
Aug 28, 2020 0.4651 0.4710 0.4505 0.4698 295,200 -0.00(-1.01%)
Aug 27, 2020 0.4700 0.4788 0.4513 0.4746 838,733 -0.01(-1.12%)
Aug 26, 2020 0.4700 0.5000 0.4600 0.4800 797,922 -0.01(-2.83%)
Aug 25, 2020 0.4470 0.5050 0.4401 0.4940 4,998,659 -0.00(-0.20%)
Aug 24, 2020 0.4853 0.5480 0.4200 0.4950 10,762,857 +0.05(+12.50%)
Aug 21, 2020 0.4255 0.4400 0.4022 0.4400 4,270,400 +0.00(+0.00%)
Aug 20, 2020 0.4700 0.4700 0.4300 0.4400 1,444,421 -0.03(-5.58%)
Aug 19, 2020 0.4806 0.5068 0.4660 0.4660 1,817,060 -0.07(-13.30%)
Aug 18, 2020 0.4715 0.6100 0.4503 0.5375 5,110,925 +0.06(+12.90%)
Aug 17, 2020 0.4980 0.5199 0.4650 0.4761 1,350,204 -0.02(-3.88%)
Aug 14, 2020 0.5677 0.5677 0.4500 0.4953 1,871,200 -0.11(-18.80%)
Aug 13, 2020 0.5200 0.6200 0.5100 0.6100 4,942,329 +0.09(+17.08%)
Aug 12, 2020 0.5400 0.5570 0.5210 0.5210 151,944 -0.02(-3.52%)
Aug 11, 2020 0.5600 0.5600 0.5400 0.5400 173,698 -0.01(-1.82%)
Aug 10, 2020 0.5500 0.5700 0.5400 0.5500 131,076 +0.00(+0.82%)
Aug 07, 2020 0.5600 0.5800 0.5410 0.5455 250,400 -0.03(-5.93%)
Aug 06, 2020 0.5890 0.5949 0.5625 0.5799 179,371 -0.01(-1.71%)
Aug 05, 2020 0.5900 0.6100 0.5800 0.5900 146,800 -0.00(-0.34%)
Aug 04, 2020 0.5908 0.6300 0.5700 0.5920 472,440 -0.00(-0.29%)
Aug 03, 2020 0.5600 0.6199 0.5600 0.5937 243,494 +0.02(+3.07%)
Jul 31, 2020 0.5700 0.5927 0.5578 0.5760 207,900 +0.01(+1.05%)
Jul 30, 2020 0.5700 0.6000 0.5400 0.5700 195,848 -0.01(-1.72%)
Jul 29, 2020 0.5800 0.6300 0.5301 0.5800 1,288,404 -0.03(-5.54%)
Jul 28, 2020 0.6217 0.6500 0.6030 0.6140 320,546 -0.01(-1.29%)
Jul 27, 2020 0.6567 0.6567 0.6115 0.6220 296,996 +0.01(+0.97%)
Jul 24, 2020 0.6100 0.6489 0.6100 0.6160 252,300 -0.01(-2.22%)
Jul 23, 2020 0.7000 0.7100 0.6300 0.6300 432,575 -0.04(-6.63%)
Jul 22, 2020 0.6900 0.7180 0.6550 0.6747 628,505 -0.04(-6.03%)
Jul 21, 2020 0.6620 0.7400 0.6500 0.7180 622,685 +0.04(+5.59%)
Jul 20, 2020 0.6600 0.6900 0.6500 0.6800 545,943 +0.04(+5.43%)
Jul 17, 2020 0.6200 0.6698 0.6200 0.6450 566,900 +0.03(+5.22%)
Jul 16, 2020 0.6200 0.6800 0.6004 0.6130 1,102,104 +0.00(+0.16%)
Jul 15, 2020 0.6498 0.7500 0.6100 0.6120 5,103,377 +0.01(+2.00%)
Jul 14, 2020 0.6380 0.6458 0.6000 0.6000 833,030 -0.05(-7.69%)
Jul 13, 2020 0.6500 0.6700 0.6300 0.6500 533,368 +0.00(+0.00%)
Jul 10, 2020 0.6900 0.7100 0.6500 0.6500 664,400 -0.05(-7.14%)
Jul 09, 2020 0.7200 0.7600 0.6500 0.7000 2,757,472 -0.14(-16.67%)
Jul 08, 2020 0.6400 0.8500 0.6400 0.8400 4,662,325 +0.20(+32.28%)
Jul 07, 2020 0.6100 0.6600 0.6100 0.6350 188,263 -0.00(-0.31%)
Jul 06, 2020 0.6100 0.6687 0.6100 0.6370 366,745 +0.01(+1.76%)
Jul 02, 2020 0.6440 0.6440 0.6250 0.6260 302,300 -0.01(-1.00%)
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.