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 (%)
Apr 30, 2020 5.230 5.330 4.750 4.900 687,722 -0.35(-6.67%)
Apr 29, 2020 4.760 5.620 4.550 5.250 1,586,144 +0.71(+15.64%)
Apr 28, 2020 4.370 4.635 4.130 4.540 1,463,289 +0.24(+5.58%)
Apr 27, 2020 4.080 4.400 4.070 4.300 1,075,098 +0.24(+5.91%)
Apr 24, 2020 4.590 4.620 4.030 4.060 989,900 -0.45(-9.98%)
Apr 23, 2020 4.190 4.750 4.190 4.510 1,772,955 +0.20(+4.64%)
Apr 22, 2020 4.570 4.640 4.140 4.310 352,957 +0.02(+0.47%)
Apr 21, 2020 4.450 4.516 4.150 4.290 501,732 -0.36(-7.74%)
Apr 20, 2020 4.990 5.180 4.600 4.650 568,908 -0.28(-5.68%)
Apr 17, 2020 4.610 5.100 4.610 4.930 477,100 +0.43(+9.56%)
Apr 16, 2020 4.960 4.960 4.450 4.500 537,832 -0.46(-9.27%)
Apr 15, 2020 5.120 5.200 4.780 4.960 354,922 -0.30(-5.70%)
Apr 14, 2020 5.600 5.720 5.170 5.260 656,393 -0.20(-3.66%)
Apr 13, 2020 5.650 5.740 5.160 5.460 553,072 -0.13(-2.33%)
Apr 09, 2020 5.530 5.990 5.430 5.590 2,051,100 +0.44(+8.54%)
Apr 08, 2020 5.270 5.860 5.130 5.150 1,429,330 +0.10(+1.98%)
Apr 07, 2020 5.460 5.590 4.940 5.050 2,067,481 +0.08(+1.61%)
Apr 06, 2020 4.560 5.310 4.560 4.970 874,443 +0.63(+14.52%)
Apr 03, 2020 4.400 4.550 3.945 4.340 431,400 -0.07(-1.59%)
Apr 02, 2020 4.140 4.480 4.140 4.410 540,533 +0.18(+4.26%)
Apr 01, 2020 4.600 4.620 4.115 4.230 427,136 -0.79(-15.74%)
Mar 31, 2020 4.610 5.070 4.539 5.020 570,841 +0.39(+8.42%)
Mar 30, 2020 4.800 4.890 4.120 4.630 459,604 -0.33(-6.65%)
Mar 27, 2020 5.020 5.200 4.560 4.960 363,300 -0.34(-6.42%)
Mar 26, 2020 5.200 5.500 4.930 5.300 1,007,592 +0.38(+7.72%)
Mar 25, 2020 4.900 5.180 4.550 4.920 752,633 +0.13(+2.71%)
Mar 24, 2020 4.120 5.510 4.060 4.790 1,551,862 +0.96(+25.07%)
Mar 23, 2020 3.540 4.000 3.363 3.830 1,889,264 +0.27(+7.58%)
Mar 20, 2020 3.560 4.000 3.380 3.560 1,585,800 +0.15(+4.40%)
Mar 19, 2020 2.400 3.480 2.260 3.410 1,259,346 +1.03(+43.28%)
Mar 18, 2020 2.500 2.820 2.350 2.380 846,248 -0.27(-10.19%)
Mar 17, 2020 3.000 3.050 2.530 2.650 2,029,016 -0.19(-6.69%)
Mar 16, 2020 3.220 3.590 2.780 2.840 2,009,091 -1.01(-26.23%)
Mar 13, 2020 3.820 4.100 3.270 3.850 1,868,900 +0.35(+10.00%)
Mar 12, 2020 4.360 4.630 2.470 3.500 4,194,495 -1.25(-26.32%)
Mar 11, 2020 5.920 6.200 4.730 4.750 1,228,868 -1.35(-22.13%)
Mar 10, 2020 6.200 6.600 6.080 6.100 1,014,768 +0.13(+2.18%)
Mar 09, 2020 5.500 5.970 5.470 5.970 694,858 -0.26(-4.17%)
Mar 06, 2020 6.360 6.550 6.040 6.230 1,043,500 -0.29(-4.45%)
Mar 05, 2020 7.480 7.530 6.180 6.520 1,091,888 -1.15(-14.99%)
Mar 04, 2020 7.680 7.810 7.450 7.670 550,376 +0.08(+1.05%)
Mar 03, 2020 7.890 8.200 7.570 7.590 980,806 -0.19(-2.44%)
Mar 02, 2020 9.310 9.310 7.700 7.780 1,116,571 -1.53(-16.43%)
Feb 28, 2020 10.22 10.27 9.280 9.310 511,800 -1.18(-11.25%)
Feb 27, 2020 10.96 10.96 10.29 10.49 307,003 -0.57(-5.15%)
Feb 26, 2020 11.14 11.39 11.01 11.06 201,911 -0.04(-0.36%)
Feb 25, 2020 11.73 11.73 11.07 11.10 405,659 -0.60(-5.13%)
Feb 24, 2020 11.67 11.95 11.62 11.70 251,862 -0.62(-5.03%)
Feb 21, 2020 12.49 12.51 12.26 12.32 242,800 -0.16(-1.28%)
Feb 20, 2020 12.26 12.60 12.23 12.48 194,209 +0.26(+2.13%)
Feb 19, 2020 12.23 12.25 12.08 12.22 153,820 +0.14(+1.16%)
Feb 18, 2020 11.88 12.15 11.88 12.08 285,515 +0.14(+1.17%)
Feb 14, 2020 11.83 12.12 11.83 11.94 180,900 +0.12(+1.02%)
Feb 13, 2020 11.73 12.02 11.55 11.82 166,753 +0.20(+1.72%)
Feb 12, 2020 11.30 11.76 11.23 11.62 179,877 +0.45(+4.03%)
Feb 11, 2020 11.24 11.35 11.14 11.17 132,083 -0.02(-0.18%)
Feb 10, 2020 11.00 11.77 10.90 11.19 199,217 +0.19(+1.73%)
Feb 07, 2020 11.17 11.17 10.78 11.00 177,300 -0.21(-1.87%)
Feb 06, 2020 11.33 11.42 11.11 11.21 198,727 -0.12(-1.06%)
Feb 05, 2020 11.11 11.49 11.05 11.33 152,591 +0.33(+3.00%)
Feb 04, 2020 10.77 11.02 10.65 11.00 407,850 -0.12(-1.08%)
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.