U.S. markets open in 1 hour 49 minutes

Hudson Capital Inc. (HUSN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.7500+0.3600 (+10.62%)
At close: 4:00PM EDT
3.8900 +0.14 (3.73%)
Pre-Market: 07:00AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20213.49003.87903.32003.75003.7500149,600
Jun 11, 20213.40004.00003.25003.39003.3900723,300
Jun 10, 20213.20003.79003.17003.39003.3900157,200
Jun 09, 20213.10003.28003.10003.18003.180027,400
Jun 08, 20213.23003.23003.05003.08003.080044,900
Jun 07, 20213.21003.23003.16003.20003.200038,900
Jun 04, 20213.16003.20003.02003.17003.170042,500
Jun 03, 20213.02003.14003.02003.12003.120039,800
Jun 02, 20213.30003.42803.10003.20003.200057,100
Jun 01, 20212.94003.80002.94003.27003.2700426,200
May 28, 20212.85003.00002.83002.94002.940071,000
May 27, 20212.75002.87002.72002.86002.860018,700
May 26, 20212.73002.75002.69002.75002.750013,800
May 25, 20212.82002.83302.65002.68002.680028,700
May 24, 20212.95002.95002.79002.82002.820014,100
May 21, 20212.90002.99002.81002.94002.9400101,800
May 20, 20212.65002.87002.58002.77002.770067,200
May 19, 20212.65002.68002.52002.68002.680028,400
May 18, 20212.55002.74002.55002.62002.6200120,000
May 17, 20212.45002.60002.45002.52002.52009,100
May 14, 20212.45002.52002.41002.51002.510013,000
May 13, 20212.57002.61502.40002.40002.4000110,400
May 12, 20212.62002.63502.51002.58002.580028,600
May 11, 20212.72702.77002.62002.65002.650048,400
May 10, 20212.77002.77002.61002.66002.660080,000
May 07, 20212.65002.89002.60002.76002.7600274,300
May 06, 20212.60002.79002.57002.61002.6100290,200
May 05, 20212.78002.85002.56002.59002.590099,500
May 04, 20212.55002.84002.53602.72002.7200305,500
May 03, 20212.85002.85002.55002.61002.6100106,300
Apr 30, 20212.61003.10002.52202.74002.7400295,800
Apr 29, 20212.58102.63002.50002.58002.580021,000
Apr 28, 20212.46002.66002.42902.60002.600029,200
Apr 27, 20212.53002.57002.49002.49002.490039,300
Apr 26, 20212.44002.56802.40002.55002.550049,900
Apr 23, 20212.31002.43002.31002.40002.4000249,600
Apr 22, 20212.27002.50002.21002.31002.3100100,000
Apr 21, 20212.20002.33002.17002.26002.2600224,400
Apr 20, 20212.26002.27002.14002.23002.2300213,900
Apr 19, 20212.50002.63002.26002.30002.3000276,800
Apr 16, 20212.45002.60002.26002.52002.52001,464,600
Apr 15, 20212.60002.60002.39002.48002.4800207,600
Apr 14, 20212.65002.66002.51002.56002.5600276,000
Apr 13, 20212.48002.63002.40002.58002.5800184,200
Apr 12, 20212.59002.63002.40002.45002.4500195,500
Apr 09, 20212.84002.92002.46502.63002.6300277,400
Apr 08, 20213.06003.06002.81002.87002.8700401,300
Apr 07, 20213.00003.13002.93003.07003.0700320,500
Apr 06, 20213.04003.14002.97003.02003.0200318,600
Apr 05, 20213.07003.14002.97503.01003.0100240,900
Apr 01, 20213.00003.18002.90003.14003.1400504,200
Mar 31, 20212.92003.07002.83002.91002.9100168,900
Mar 30, 20213.07003.17002.88002.92002.9200326,900
Mar 29, 20213.36003.64003.09003.11003.1100522,000
Mar 26, 20213.25003.28003.02003.14003.140046,500
Mar 25, 20213.20003.27002.91003.13003.130082,400
Mar 24, 20213.18003.35003.13003.13003.130033,500
Mar 23, 20213.60003.65003.14003.14003.1400120,500
Mar 22, 20213.68003.75003.53003.68003.6800256,500
Mar 19, 20213.56003.70003.56003.61003.610046,300
Mar 18, 20213.75004.02003.57003.62503.6250354,700
Mar 17, 20213.49003.73003.49003.73003.7300254,800
Mar 16, 20213.75003.85503.46503.55003.550091,000
Mar 15, 20213.81003.85003.65003.75003.7500132,400
Mar 12, 20213.94003.98003.80003.85003.8500109,400
Mar 11, 20213.88004.20003.77003.98003.9800556,400
Mar 10, 20213.73003.90003.51003.82003.8200370,300
Mar 09, 20213.51003.74003.51003.65003.6500184,100
Mar 08, 20213.62003.70003.50003.56003.560048,800
Mar 05, 20213.40003.70403.16003.67003.6700117,700
Mar 04, 20213.68003.81003.36003.37003.3700261,600
Mar 03, 20214.37004.84003.66003.77003.77001,090,600
Mar 02, 20214.24004.24004.06004.11004.110029,200
Mar 01, 20214.04004.30004.04004.18004.180064,100
Feb 26, 20214.11004.33003.93003.99003.9900335,400
Feb 25, 20214.17004.29004.02004.11004.110095,500
Feb 24, 20214.11004.32004.11004.32004.3200120,700
Feb 23, 20214.47004.47003.80004.11004.1100160,000
Feb 22, 20214.50004.74004.37004.42004.4200249,200
Feb 19, 20214.55004.68004.39004.48004.480087,800
Feb 18, 20214.68004.80604.51904.59004.5900142,600
Feb 17, 20214.84004.88004.61004.80004.8000164,900
Feb 16, 20214.62004.89004.61004.84004.8400268,200
Feb 12, 20214.38004.84004.38004.43004.4300289,800
Feb 11, 20214.52004.71004.18004.35004.3500444,400
Feb 10, 20214.44004.95004.25004.51004.51001,179,200
Feb 09, 20214.29004.45004.21004.43004.4300476,800
Feb 08, 20214.15004.29004.03004.29004.2900180,800
Feb 05, 20214.15004.20003.90404.11004.1100471,700
Feb 04, 20213.99004.29003.99004.13004.1300447,100
Feb 03, 20213.91004.08003.88004.04004.0400272,100
Feb 02, 20213.82003.90003.66003.87003.8700349,500
Feb 01, 20213.80003.95003.72003.83003.8300289,700
Jan 29, 20213.70003.88003.45003.77003.7700706,400
Jan 28, 20213.62003.74003.43003.70003.7000306,500
Jan 27, 20213.98003.98003.50003.57003.57001,563,000
Jan 26, 20213.75003.91003.61003.81003.8100159,900
Jan 25, 20213.66003.73003.51803.67003.6700126,400
Jan 22, 20213.78003.78003.57003.70003.7000109,600
Jan 21, 20213.68003.82003.61003.79003.7900133,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...