Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hudson Ltd Cl A (NY: HUD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 7.550 7.570 7.520 7.540 2,682,905 -0.04(-0.53%)
Aug 28, 2020 7.540 7.580 7.520 7.580 2,497,000 +0.05(+0.66%)
Aug 27, 2020 7.580 7.580 7.520 7.530 4,272,030 -0.03(-0.40%)
Aug 26, 2020 7.520 7.585 7.520 7.560 2,605,525 +0.03(+0.40%)
Aug 25, 2020 7.520 7.580 7.510 7.530 4,157,189 +0.02(+0.27%)
Aug 24, 2020 7.500 7.610 7.490 7.510 4,095,118 +0.03(+0.40%)
Aug 21, 2020 7.500 7.550 7.470 7.480 6,662,100 +0.00(+0.00%)
Aug 20, 2020 7.450 7.525 7.450 7.480 10,096,309 +0.02(+0.27%)
Aug 19, 2020 7.580 7.590 7.440 7.460 26,702,762 +2.33(+45.42%)
Aug 18, 2020 5.300 5.356 5.015 5.130 600,955 -0.14(-2.66%)
Aug 17, 2020 5.800 5.870 5.270 5.270 1,134,743 -0.46(-8.03%)
Aug 14, 2020 5.440 5.740 5.370 5.730 605,900 +0.29(+5.33%)
Aug 13, 2020 5.290 5.570 5.260 5.440 367,395 +0.10(+1.87%)
Aug 12, 2020 5.650 5.750 5.300 5.340 486,258 -0.17(-3.09%)
Aug 11, 2020 5.590 5.890 5.460 5.510 719,268 +0.08(+1.47%)
Aug 10, 2020 5.200 5.500 5.140 5.430 629,200 +0.28(+5.44%)
Aug 07, 2020 4.870 5.180 4.830 5.150 539,700 +0.22(+4.46%)
Aug 06, 2020 4.940 4.990 4.790 4.930 482,930 +0.00(+0.00%)
Aug 05, 2020 4.710 4.940 4.680 4.930 459,124 +0.34(+7.41%)
Aug 04, 2020 4.800 4.810 4.480 4.590 636,368 -0.22(-4.57%)
Aug 03, 2020 4.360 4.940 4.220 4.810 1,130,340 +0.43(+9.82%)
Jul 31, 2020 4.360 4.390 4.240 4.380 742,300 +0.05(+1.15%)
Jul 30, 2020 4.170 4.440 4.040 4.330 444,738 +0.15(+3.59%)
Jul 29, 2020 4.150 4.270 4.110 4.180 366,744 +0.03(+0.72%)
Jul 28, 2020 4.240 4.320 4.150 4.150 266,171 -0.11(-2.58%)
Jul 27, 2020 4.320 4.320 4.200 4.260 879,409 -0.07(-1.62%)
Jul 24, 2020 4.400 4.550 4.310 4.330 268,300 -0.09(-2.04%)
Jul 23, 2020 4.400 4.620 4.330 4.420 370,028 +0.02(+0.45%)
Jul 22, 2020 4.350 4.450 4.240 4.400 348,341 +0.03(+0.69%)
Jul 21, 2020 4.150 4.490 4.147 4.370 414,193 +0.29(+7.11%)
Jul 20, 2020 4.130 4.220 3.930 4.080 553,972 +0.01(+0.25%)
Jul 17, 2020 4.430 4.430 4.010 4.070 1,073,300 -0.35(-7.92%)
Jul 16, 2020 4.510 4.650 4.360 4.420 388,291 -0.13(-2.86%)
Jul 15, 2020 4.470 4.730 4.300 4.550 1,365,021 +0.32(+7.57%)
Jul 14, 2020 4.460 4.460 4.110 4.230 626,226 -0.23(-5.16%)
Jul 13, 2020 4.700 4.840 4.310 4.460 678,562 -0.18(-3.88%)
Jul 10, 2020 4.460 4.760 4.320 4.640 514,400 +0.14(+3.11%)
Jul 09, 2020 5.000 5.050 4.500 4.500 1,208,931 -0.45(-9.09%)
Jul 08, 2020 5.050 5.110 4.900 4.950 440,062 -0.15(-2.94%)
Jul 07, 2020 5.090 5.190 5.050 5.100 530,564 -0.11(-2.11%)
Jul 06, 2020 5.230 5.275 5.100 5.210 688,456 +0.15(+2.96%)
Jul 02, 2020 5.100 5.225 4.980 5.060 498,700 +0.12(+2.43%)
Jul 01, 2020 4.850 5.240 4.840 4.940 615,974 +0.07(+1.44%)
Jun 30, 2020 4.800 4.975 4.770 4.870 513,794 +0.04(+0.83%)
Jun 29, 2020 4.500 4.970 4.370 4.830 937,839 +0.51(+11.81%)
Jun 26, 2020 4.730 4.770 4.300 4.320 1,240,300 -0.41(-8.67%)
Jun 25, 2020 4.670 4.835 4.537 4.730 707,084 -0.05(-1.05%)
Jun 24, 2020 5.020 5.090 4.680 4.780 704,832 -0.31(-6.09%)
Jun 23, 2020 5.100 5.230 4.950 5.090 882,483 +0.09(+1.80%)
Jun 22, 2020 5.320 5.320 4.840 5.000 736,097 -0.16(-3.10%)
Jun 19, 2020 5.820 5.850 5.150 5.160 1,469,800 -0.63(-10.88%)
Jun 18, 2020 5.840 6.530 5.670 5.790 1,451,409 -0.47(-7.51%)
Jun 17, 2020 6.650 6.700 6.145 6.260 724,679 -0.35(-5.30%)
Jun 16, 2020 6.850 6.900 6.260 6.610 648,465 +0.28(+4.42%)
Jun 15, 2020 5.730 6.480 5.640 6.330 473,242 +0.35(+5.85%)
Jun 12, 2020 6.000 6.800 5.750 5.980 977,900 +0.38(+6.79%)
Jun 11, 2020 6.020 6.270 5.510 5.600 1,260,728 -1.08(-16.17%)
Jun 10, 2020 7.250 7.250 6.580 6.680 957,154 -0.46(-6.44%)
Jun 09, 2020 7.300 7.460 6.750 7.140 1,160,027 -0.21(-2.86%)
Jun 08, 2020 7.450 7.539 6.750 7.350 1,062,138 +0.33(+4.70%)
Jun 05, 2020 7.080 7.650 6.600 7.020 1,376,300 +0.67(+10.55%)
Jun 04, 2020 6.300 6.520 6.150 6.350 775,803 +0.00(+0.00%)
Jun 03, 2020 5.670 6.460 5.500 6.350 1,017,511 +0.87(+15.88%)
Jun 02, 2020 5.670 5.680 5.410 5.480 683,041 +0.18(+3.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.