U.S. markets closed

Hudson Capital Inc. (HUSN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.7600+0.1500 (+5.75%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 20, 20213.79003.83003.57003.75003.7500202,100
Jan 19, 20213.44003.80003.36003.80003.8000898,200
Jan 15, 20213.51003.51003.34003.41003.4100100,300
Jan 14, 20213.52003.65003.48003.53003.530071,100
Jan 13, 20213.65003.65003.44003.48003.4800125,700
Jan 12, 20213.66003.89003.60003.67003.6700370,300
Jan 11, 20213.73003.86003.60003.64003.6400163,800
Jan 08, 20213.93003.93003.74003.83003.830088,700
Jan 07, 20213.84003.93003.79103.86003.8600107,100
Jan 06, 20213.84004.08003.65003.67003.6700353,900
Jan 05, 20213.70004.10003.70004.06104.0610369,500
Jan 04, 20213.62003.75003.55003.71003.7100492,800
Dec 31, 20204.21004.72003.52003.62003.62007,715,700
Dec 30, 20203.40003.84003.36003.72003.7200666,300
Dec 29, 20203.27003.36003.15003.35003.3500213,100
Dec 28, 20203.26003.35003.15003.27003.2700323,100
Dec 24, 20203.35003.40003.22503.29003.2900111,000
Dec 23, 20203.28003.56003.25003.44003.4400572,800
Dec 22, 20203.51003.85003.26003.46003.46009,113,500
Dec 21, 20203.01003.15002.92002.97002.9700194,000
Dec 18, 20202.93003.20002.93003.07003.0700202,200
Dec 17, 20202.87002.99002.86002.94002.9400240,000
Dec 16, 20202.85002.97002.82002.91002.9100302,000
Dec 15, 20202.79002.92002.77002.85002.8500338,700
Dec 14, 20202.70002.87002.66302.76002.7600342,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...