Quantcast

Hudson Ltd. Class A Common Shares Historical Stock Prices

HUD 
$13.88
*  
0.12
0.86%
Get HUD Alerts
*Delayed - data as of Jul. 15, 2019  -  Find a broker to begin trading HUD now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    HUD Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-APR-2019 TO 15-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 13.96 14.01 13.64 13.88 96,671
07/15/2019 14 14.01 13.64 13.88 97,019
07/12/2019 13.89 14.3 13.84 14 231,989
07/11/2019 13.96 14 13.49 13.87 135,530
07/10/2019 14.26 14.31 13.82 13.91 118,582
07/09/2019 14.12 14.26 13.965 14.19 219,139
07/08/2019 14.06 14.37 14.06 14.25 169,689
07/05/2019 13.96 14.21 13.9 14.14 108,190
07/03/2019 14.04 14.19 13.93 14.01 79,323
07/02/2019 13.99 14.105 13.7201 13.97 187,380
07/01/2019 13.9 14.31 13.895 13.96 350,133
06/28/2019 14.05 14.29 13.77 13.79 1,411,569
06/27/2019 13.88 14.05 13.79 14 237,272
06/26/2019 13.71 14.04 13.67 13.84 233,371
06/25/2019 13.79 13.94 13.61 13.75 101,529
06/24/2019 13.74 14.06 13.64 13.79 186,049
06/21/2019 13.75 13.82 13.565 13.75 155,140
06/20/2019 13.95 14.18 13.62 13.76 127,816
06/19/2019 13.64 14.01 13.5 13.88 135,781
06/18/2019 13.66 13.9 13.59 13.69 141,352
06/17/2019 13.74 13.82 13.56 13.65 117,578
06/14/2019 13.47 14.04 13.2825 13.71 264,702
06/13/2019 13.67 13.86 13.41 13.65 485,104
06/12/2019 13.34 13.65 13.2015 13.6 163,457
06/11/2019 13.25 13.61 13.11 13.22 109,837
06/10/2019 13.62 13.68 13.05 13.19 121,677
06/07/2019 13.16 13.4 13.12 13.37 106,993
06/06/2019 13.51 13.58 13.05 13.21 133,930
06/05/2019 13.42 14 13.42 13.57 282,463
06/04/2019 13.9 13.97 13.35 13.64 422,582
06/03/2019 13.53 13.73 13.34 13.64 189,153
05/31/2019 13.34 13.67 13.31 13.58 162,325
05/30/2019 13.56 13.6499 13.24 13.51 169,551
05/29/2019 14.14 14.175 13.48 13.54 231,624
05/28/2019 14.42 14.75 14.26 14.31 300,472
05/24/2019 14.64 14.82 14.37 14.46 323,767
05/23/2019 14.65 14.7804 14.53 14.62 168,459
05/22/2019 14.67 14.99 14.67 14.84 116,749
05/21/2019 14.69 14.96 14.6 14.81 242,219
05/20/2019 14.82 14.875 14.59 14.62 303,099
05/17/2019 14.94 15.11 14.78 15 350,347
05/16/2019 15.06 15.39 14.91 15.1 189,785
05/15/2019 15.19 15.4 14.09 15.01 351,597
05/14/2019 15.93 16.23 15.09 15.39 295,207
05/13/2019 16.09 16.5 15.55 15.64 364,062
05/10/2019 15.87 16.11 15.62 16.09 162,796
05/09/2019 15.82 16.2 15.8 15.9 106,106
05/08/2019 16.24 16.28 15.66 16.12 267,641
05/07/2019 16.27 16.3404 15.73 15.94 158,871
05/06/2019 16.24 16.59 16.08 16.37 137,380
05/03/2019 16.57 16.95 16.3 16.45 479,959
05/02/2019 16.54 16.64 16.09 16.48 150,752
05/01/2019 15.95 16.65 15.75 16.53 318,837
04/30/2019 15.68 15.68 15.24 15.34 153,315
04/29/2019 16.07 16.3 15.68 15.68 281,071
04/26/2019 15.44 16.21 15.2 16.09 280,168
04/25/2019 15.6 15.71 15.26 15.5 174,259
04/24/2019 15.76 15.92 15.55 15.7 327,550
04/23/2019 15.54 15.95 15.415 15.74 257,806
04/22/2019 15.94 15.94 15.315 15.47 139,042
04/18/2019 15.48 15.78 15.2923 15.53 171,263
04/17/2019 15.12 15.57 15.03 15.51 249,769
04/16/2019 15.05 15.18 14.97 14.98 161,248
04/15/2019 15.03 15.24 14.93 15.01 84,822
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio