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 |
Create an account or log in to view more rows.
$HUSN Come on.. Let it fall.. buy later bulls
$HUSN how low can she go
$HUSN hot damn <3
$HUSN it can go lower
$HUSN good place to average up
$HUSN gap it slap it ask it !
$HUSN Algorithms are playing games
$HUSN HOLDING LONG AND STRONG!!!
$HUSN about to pop IMHO
$HUSN getting this mare ready to run today