Hudson Capital Inc (HUSN) Historical Stock Data

1.66 ↑0.00 (0.00%)

As of May 25, 2022, 11:04am EST.

Historical Data

In the past 30 trading days, HUSN is down -0.18% a day on average. There have been 14 days where Hudson Capital Inc closed green and 16 days where HUSN closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-26	1.56	1.66	↑$0.10 (6.41%)	1.56	1.68	25.17K
2022-05-25	1.59	1.58	↓$0.01 (-0.63%)	1.55	1.78	119.97K
2022-05-24	1.55	1.64	↑$0.09 (5.81%)	1.54	1.82	94.55K
2022-05-23	1.65	1.57	↓$0.08 (-4.85%)	1.45	1.68	31.60K
2022-05-20	1.82	1.68	↓$0.14 (-7.69%)	1.68	1.82	5.06K
2022-05-19	1.67	1.84	↑$0.17 (10.18%)	1.62	1.87	32.04K
2022-05-18	1.88	1.66	↓$0.22 (-11.70%)	1.65	1.88	20.29K
2022-05-17	1.70	1.91	↑$0.21 (12.35%)	1.65	1.94	42.99K
2022-05-16	1.60	1.62	↑$0.02 (1.25%)	1.56	1.85	20.90K
2022-05-13	1.51	1.64	↑$0.13 (8.61%)	1.51	1.69	18.80K
2022-05-12	1.48	1.62	↑$0.14 (9.46%)	1.41	1.68	36.42K
2022-05-11	1.78	1.52	↓$0.26 (-14.61%)	1.52	1.90	92.61K
2022-05-10	1.85	1.83	↓$0.02 (-1.08%)	1.80	1.91	34.89K
2022-05-09	1.91	1.88	↓$0.03 (-1.57%)	1.81	1.99	59.54K
2022-05-06	1.97	1.94	↓$0.03 (-1.63%)	1.83	1.99	36.10K
2022-05-05	2.05	1.86	↓$0.19 (-9.27%)	1.82	2.10	27.39K
2022-05-04	2.12	2.08	↓$0.04 (-1.89%)	2.01	2.14	16.05K
2022-05-03	2.06	2.07	↑$0.01 (0.49%)	1.96	2.08	17.74K
2022-05-02	1.88	2.06	↑$0.18 (9.57%)	1.88	2.09	11.14K
2022-04-29	2.01	1.93	↓$0.08 (-3.98%)	1.84	2.10	57.85K
2022-04-28	2.12	2.05	↓$0.07 (-3.30%)	2.00	2.18	25.55K
2022-04-27	2.12	2.15	↑$0.03 (1.42%)	2.05	2.15	15.71K
2022-04-26	2.10	2.12	↑$0.02 (0.95%)	2.00	2.23	54.57K
2022-04-25	2.13	2.17	↑$0.04 (1.88%)	2.11	2.27	19.19K
2022-04-22	2.20	2.16	↓$0.04 (-1.82%)	2.15	2.26	31.33K
2022-04-21	2.26	2.16	↓$0.10 (-4.42%)	2.16	2.33	26.94K
2022-04-20	2.36	2.26	↓$0.10 (-4.24%)	2.21	2.39	36K
2022-04-19	2.36	2.23	↓$0.13 (-5.51%)	2.23	2.39	44.67K
2022-04-18	2.32	2.40	↑$0.08 (3.45%)	2.24	2.42	45.35K
2022-04-14	2.29	2.31	↑$0.02 (0.87%)	2.22	2.39	39.14K