Hudson Capital Inc. (HUSN)
NASDAQ: HUSN
· Real-Time Price · USD
1.68
-0.14 (-7.69%)
At close: Apr 24, 2025, 3:47 PM
HUSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2022 | 1.56 | 1.68 | 1.56 | 1.66 | 1.66 | 5.06% | 25,274 |
| May 25, 2022 | 1.59 | 1.78 | 1.55 | 1.58 | 1.58 | -3.66% | 119,986 |
| May 24, 2022 | 1.55 | 1.82 | 1.55 | 1.64 | 1.64 | 4.46% | 94,854 |
| May 23, 2022 | 1.65 | 1.68 | 1.40 | 1.57 | 1.57 | -6.55% | 31,598 |
| May 20, 2022 | 1.82 | 1.82 | 1.68 | 1.68 | 1.68 | -8.70% | 5,060 |
| May 19, 2022 | 1.67 | 1.87 | 1.62 | 1.84 | 1.84 | 10.84% | 32,037 |
| May 18, 2022 | 1.88 | 1.88 | 1.61 | 1.66 | 1.66 | -13.09% | 20,301 |
| May 17, 2022 | 1.70 | 1.94 | 1.65 | 1.91 | 1.91 | 17.90% | 43,031 |
| May 16, 2022 | 1.60 | 1.85 | 1.56 | 1.62 | 1.62 | -1.22% | 21,103 |
| May 13, 2022 | 1.51 | 1.69 | 1.51 | 1.64 | 1.64 | 1.23% | 18,799 |
| May 12, 2022 | 1.48 | 1.68 | 1.40 | 1.62 | 1.62 | 6.58% | 36,542 |
| May 11, 2022 | 1.78 | 1.90 | 1.52 | 1.52 | 1.52 | -16.94% | 93,109 |
| May 10, 2022 | 1.85 | 1.94 | 1.80 | 1.83 | 1.83 | -2.66% | 35,223 |
| May 9, 2022 | 1.91 | 1.99 | 1.81 | 1.88 | 1.88 | -3.09% | 59,551 |
| May 6, 2022 | 1.97 | 1.99 | 1.88 | 1.94 | 1.94 | 4.30% | 36,143 |
| May 5, 2022 | 2.05 | 2.10 | 1.82 | 1.86 | 1.86 | -10.58% | 27,385 |
| May 4, 2022 | 2.12 | 2.12 | 2.01 | 2.08 | 2.08 | 0.48% | 16,251 |
| May 3, 2022 | 2.06 | 2.08 | 1.96 | 2.07 | 2.07 | 0.49% | 17,931 |
| May 2, 2022 | 1.88 | 2.09 | 1.88 | 2.06 | 2.06 | 6.74% | 11,140 |
| Apr 29, 2022 | 2.01 | 2.10 | 1.82 | 1.93 | 1.93 | -5.85% | 57,936 |