Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2018
21.11
21.35
20.72
21.14
222,570
+0.35(+1.68%)
Oct 30, 2018
20.31
21.16
20.18
20.79
183,567
+0.50(+2.46%)
Oct 29, 2018
21.11
21.25
20.17
20.29
202,900
-0.53(-2.55%)
Oct 26, 2018
20.86
21.34
20.62
20.82
195,500
-0.25(-1.19%)
Oct 25, 2018
21.13
21.36
20.25
21.07
282,141
+0.13(+0.62%)
Oct 24, 2018
21.96
22.29
20.94
20.94
380,074
-1.05(-4.77%)
Oct 23, 2018
21.34
22.06
21.17
21.99
155,388
+0.45(+2.09%)
Oct 22, 2018
21.16
21.86
21.15
21.54
105,827
+0.48(+2.28%)
Oct 19, 2018
21.56
21.79
20.85
21.06
189,000
-0.53(-2.45%)
Oct 18, 2018
21.61
21.98
21.36
21.59
123,915
-0.14(-0.64%)
Oct 17, 2018
21.84
21.84
21.37
21.73
198,599
-0.12(-0.55%)
Oct 16, 2018
21.91
22.03
21.52
21.85
372,237
+0.18(+0.83%)
Oct 15, 2018
21.70
21.91
21.27
21.67
289,922
-0.04(-0.18%)
Oct 12, 2018
21.84
22.81
21.60
21.71
385,000
+0.33(+1.54%)
Oct 11, 2018
21.22
22.28
20.94
21.38
287,920
+0.47(+2.25%)
Oct 10, 2018
21.55
21.57
20.84
20.91
171,302
-0.55(-2.56%)
Oct 09, 2018
21.67
21.97
21.42
21.46
187,820
-0.24(-1.11%)
Oct 08, 2018
21.82
21.98
21.34
21.70
181,507
-0.17(-0.78%)
Oct 05, 2018
21.72
22.04
21.56
21.87
303,800
+0.31(+1.44%)
Oct 04, 2018
21.89
21.89
21.39
21.56
316,141
-0.44(-2.00%)
Oct 03, 2018
22.03
22.58
21.88
22.00
192,476
+0.05(+0.23%)
Oct 02, 2018
22.11
22.21
21.76
21.95
568,656
-0.18(-0.81%)
Oct 01, 2018
22.62
22.89
21.94
22.13
585,864
-0.43(-1.91%)
Sep 28, 2018
22.52
22.97
22.34
22.56
180,300
-0.02(-0.09%)
Sep 27, 2018
22.69
22.69
21.91
22.58
372,669
+0.21(+0.94%)
Sep 26, 2018
23.12
23.12
22.36
22.37
344,912
-0.62(-2.70%)
Sep 25, 2018
22.64
23.02
22.52
22.99
201,896
+0.42(+1.86%)
Sep 24, 2018
22.70
22.97
22.44
22.57
142,364
-0.17(-0.75%)
Sep 21, 2018
22.70
22.99
22.29
22.74
362,400
+0.01(+0.04%)
Sep 20, 2018
22.89
22.96
22.59
22.73
247,600
+0.09(+0.40%)
Sep 19, 2018
22.92
23.22
22.52
22.64
505,165
-0.17(-0.75%)
Sep 18, 2018
22.61
23.18
22.53
22.81
1,358,635
+0.30(+1.33%)
Sep 17, 2018
22.62
22.69
22.03
22.51
190,779
-0.15(-0.66%)
Sep 14, 2018
22.45
22.96
22.35
22.66
266,300
+0.17(+0.76%)
Sep 13, 2018
22.29
22.54
21.95
22.49
227,539
+0.19(+0.85%)
Sep 12, 2018
22.32
22.75
22.26
22.30
558,619
+0.00(+0.00%)
Sep 11, 2018
21.80
22.37
21.53
22.30
498,326
+0.56(+2.58%)
Sep 10, 2018
21.61
21.99
21.36
21.74
216,063
+0.24(+1.12%)
Sep 07, 2018
21.38
21.83
21.35
21.50
298,500
+0.03(+0.14%)
Sep 06, 2018
21.60
21.72
21.24
21.47
554,741
-0.02(-0.09%)
Sep 05, 2018
20.81
21.50
20.81
21.49
422,008
+0.68(+3.27%)
Sep 04, 2018
20.50
21.17
20.40
20.81
416,661
+0.21(+1.02%)
Aug 31, 2018
20.60
20.60
20.60
0
+0.51(+2.54%)
Aug 30, 2018
19.60
20.31
19.56
20.09
247,104
+0.39(+1.98%)
Aug 29, 2018
19.13
19.90
18.97
19.70
390,007
+0.70(+3.68%)
Aug 28, 2018
18.95
19.10
18.86
19.00
205,810
+0.04(+0.21%)
Aug 27, 2018
19.00
19.01
18.82
18.96
72,093
+0.00(+0.00%)
Aug 24, 2018
18.90
19.03
18.88
18.96
74,200
-0.01(-0.05%)
Aug 23, 2018
18.94
19.12
18.79
18.97
137,305
+0.04(+0.21%)
Aug 22, 2018
18.97
19.05
18.83
18.93
146,081
-0.06(-0.32%)
Aug 21, 2018
19.24
19.24
18.94
18.99
133,162
-0.16(-0.84%)
Aug 20, 2018
19.19
19.38
18.88
19.15
300,913
+0.05(+0.26%)
Aug 17, 2018
19.00
19.41
18.89
19.10
221,500
+0.04(+0.21%)
Aug 16, 2018
18.96
19.18
18.78
19.06
243,365
+0.17(+0.90%)
Aug 15, 2018
19.18
19.34
18.84
18.89
732,117
-0.36(-1.87%)
Aug 14, 2018
19.10
19.61
18.98
19.25
414,716
+0.15(+0.79%)
Aug 13, 2018
19.16
19.48
19.00
19.10
226,081
-0.06(-0.31%)
Aug 10, 2018
18.94
19.25
18.86
19.16
199,700
+0.14(+0.74%)
Aug 09, 2018
18.95
19.12
18.74
19.02
466,774
+0.13(+0.69%)
Aug 08, 2018
18.93
19.14
18.72
18.89
317,889
-0.04(-0.21%)
Aug 07, 2018
18.98
19.49
18.65
18.93
481,104
-0.06(-0.32%)
Aug 06, 2018
18.70
19.00
18.41
18.99
666,966
+0.33(+1.77%)
Aug 03, 2018
19.00
19.77
18.01
18.66
1,355,600
+1.62(+9.51%)
Aug 02, 2018
17.30
17.61
16.86
17.04
882,391
-0.30(-1.73%)
Aug 01, 2018
16.81
17.39
16.70
17.34
609,931
+0.44(+2.60%)
Jul 31, 2018
16.42
17.34
16.42
16.90
262,781
+0.61(+3.74%)
Jul 30, 2018
16.30
16.54
16.24
16.29
270,837
+0.01(+0.06%)
Jul 27, 2018
16.95
17.14
16.13
16.28
323,100
-0.66(-3.90%)
Jul 26, 2018
17.15
17.20
16.67
16.94
290,061
-0.22(-1.28%)
Jul 25, 2018
17.15
17.25
17.05
17.16
151,902
-0.07(-0.41%)
Jul 24, 2018
17.11
17.27
17.06
17.23
275,978
+0.12(+0.70%)
Jul 23, 2018
16.99
17.30
16.99
17.11
228,251
+0.05(+0.29%)
Jul 20, 2018
17.17
17.26
17.01
17.06
201,785
-0.14(-0.81%)
Jul 19, 2018
17.22
17.39
17.01
17.20
159,705
-0.12(-0.69%)
Jul 18, 2018
17.07
17.48
16.95
17.32
178,435
+0.25(+1.46%)
Jul 17, 2018
17.02
17.27
16.89
17.07
174,781
-0.02(-0.12%)
Jul 16, 2018
17.40
17.40
16.96
17.09
197,615
-0.22(-1.27%)
Jul 13, 2018
17.32
17.69
17.25
17.31
104,053
-0.01(-0.06%)
Jul 12, 2018
17.37
17.54
17.22
17.32
160,223
-0.05(-0.29%)
Jul 11, 2018
17.49
17.49
17.09
17.37
147,553
-0.09(-0.52%)
Jul 10, 2018
17.64
17.78
17.35
17.46
79,724
-0.18(-1.02%)
Jul 09, 2018
17.90
17.90
17.33
17.64
286,288
-0.25(-1.40%)
Jul 06, 2018
17.98
18.11
17.80
17.89
196,753
-0.12(-0.67%)
Jul 05, 2018
17.29
18.02
17.29
18.01
410,187
+0.83(+4.83%)
Jul 03, 2018
17.18
17.18
17.18
0
-0.14(-0.81%)
Jul 02, 2018
17.38
17.38
16.82
17.32
152,080
-0.17(-0.97%)
Jun 29, 2018
17.39
17.67
17.23
17.49
456,685
+0.10(+0.58%)
Jun 28, 2018
17.55
17.63
16.74
17.39
306,084
-0.24(-1.36%)
Jun 27, 2018
18.18
18.29
17.58
17.63
114,239
-0.59(-3.24%)
Jun 26, 2018
18.12
18.33
17.77
18.22
150,367
+0.15(+0.83%)
Jun 25, 2018
18.35
18.35
18.00
18.07
197,009
-0.38(-2.06%)
Jun 22, 2018
18.68
17.97
18.45
708,722
+0.22(+1.21%)
Jun 21, 2018
18.49
18.89
18.18
18.23
250,870
-0.39(-2.09%)
Jun 20, 2018
18.68
18.84
18.46
18.62
179,307
+0.03(+0.16%)
Jun 19, 2018
18.43
18.68
18.24
18.59
194,017
+0.02(+0.11%)
Jun 18, 2018
18.60
18.77
18.53
18.57
133,029
-0.20(-1.07%)
Jun 15, 2018
18.94
18.65
18.77
319,414
+0.12(+0.64%)
Jun 14, 2018
18.72
18.84
18.38
18.65
209,039
-0.04(-0.21%)
Jun 13, 2018
18.69
18.83
18.51
18.69
186,104
+0.01(+0.05%)
Jun 12, 2018
18.54
18.76
18.48
18.68
204,575
+0.16(+0.86%)
Jun 11, 2018
18.40
18.72
18.27
18.52
138,779
+0.16(+0.87%)
Jun 08, 2018
18.47
18.98
18.28
18.36
400,572
-0.11(-0.60%)
Jun 07, 2018
18.61
18.80
18.19
18.47
330,507
-0.04(-0.22%)
Jun 06, 2018
18.66
18.51
227,460
+0.19(+1.04%)
Jun 05, 2018
18.16
18.37
17.95
18.32
267,615
+0.26(+1.44%)
Jun 04, 2018
17.90
18.35
17.79
18.06
349,577
+0.19(+1.06%)
Jun 01, 2018
17.52
18.01
17.30
17.87
170,966
+0.35(+2.00%)
May 31, 2018
17.69
17.69
17.13
17.52
443,173
-0.19(-1.07%)
May 30, 2018
17.72
18.12
17.61
17.71
306,013
+0.18(+1.03%)
May 29, 2018
17.42
17.74
17.08
17.53
214,682
-0.04(-0.23%)
May 25, 2018
17.57
17.57
17.57
0
-0.46(-2.55%)
May 24, 2018
17.71
18.09
17.50
18.03
242,323
+0.30(+1.69%)
May 23, 2018
17.33
17.73
17.10
17.73
375,419
+0.33(+1.90%)
May 22, 2018
17.50
17.90
17.18
17.40
331,038
-0.12(-0.68%)
May 21, 2018
17.61
17.65
17.29
17.52
254,763
+0.06(+0.34%)
May 18, 2018
17.59
17.75
17.20
17.46
597,920
-0.04(-0.23%)
May 17, 2018
17.56
17.77
17.32
17.50
162,233
+0.00(+0.00%)
May 16, 2018
17.55
17.90
17.35
17.50
439,086
+0.06(+0.34%)
May 15, 2018
16.68
17.50
16.60
17.44
288,290
+0.74(+4.43%)
May 14, 2018
17.41
17.45
16.65
16.70
432,375
-0.70(-4.02%)
May 11, 2018
17.64
18.13
17.35
17.40
1,084,410
-0.21(-1.19%)
May 10, 2018
16.89
17.85
16.89
17.61
776,515
+0.80(+4.76%)
May 09, 2018
16.19
17.50
16.19
16.81
1,193,645
+0.81(+5.06%)
May 08, 2018
15.39
16.45
15.35
16.00
2,490,550
+0.86(+5.68%)
May 07, 2018
15.02
15.32
15.00
15.14
263,034
+0.21(+1.41%)
May 04, 2018
14.89
15.00
14.71
14.93
106,674
-0.06(-0.40%)
May 03, 2018
14.82
15.02
14.61
14.99
201,038
+0.07(+0.47%)
May 02, 2018
14.58
15.18
14.58
14.92
170,734
+0.29(+1.98%)
May 01, 2018
14.78
14.97
14.59
14.63
143,040
-0.20(-1.35%)
Apr 30, 2018
14.76
15.19
14.76
14.83
152,999
+0.06(+0.41%)
Apr 27, 2018
14.96
14.99
14.61
14.77
328,863
-0.14(-0.94%)
Apr 26, 2018
14.39
14.98
14.38
14.91
684,265
+0.52(+3.61%)
Apr 25, 2018
14.76
14.77
14.23
14.39
292,786
-0.45(-3.03%)
Apr 24, 2018
15.08
15.29
14.39
14.84
473,630
-0.26(-1.72%)
Apr 23, 2018
14.90
15.14
14.65
15.10
108,274
+0.22(+1.48%)
Apr 20, 2018
14.98
15.02
14.55
14.88
213,873
-0.01(-0.07%)
Apr 19, 2018
15.61
15.84
14.83
14.89
463,039
-0.78(-4.98%)
Apr 18, 2018
15.42
16.00
15.34
15.67
429,589
+0.26(+1.69%)
Apr 17, 2018
15.18
15.45
14.99
15.41
366,646
+0.21(+1.38%)
Apr 16, 2018
15.16
15.27
14.83
15.20
223,006
+0.04(+0.26%)
Apr 13, 2018
15.20
15.20
14.60
15.16
593,434
-0.02(-0.13%)
Apr 12, 2018
14.96
15.49
14.87
15.18
425,823
+0.24(+1.61%)
Apr 11, 2018
14.77
15.00
14.77
14.94
100,749
+0.10(+0.67%)
Apr 10, 2018
15.00
15.00
14.70
14.84
273,951
+0.06(+0.41%)
Apr 09, 2018
14.82
15.00
14.62
14.78
194,000
-0.02(-0.14%)
Apr 06, 2018
14.78
14.98
14.60
14.80
217,426
-0.01(-0.07%)
Apr 05, 2018
15.13
15.20
14.81
14.81
365,207
-0.17(-1.13%)
Apr 04, 2018
15.08
15.23
14.94
14.98
737,737
-0.23(-1.51%)
Apr 03, 2018
15.56
15.73
15.19
15.21
118,797
-0.30(-1.93%)
Apr 02, 2018
15.85
16.00
15.45
15.51
178,169
-0.40(-2.51%)
Mar 29, 2018
15.91
15.91
15.91
0
+0.73(+4.81%)
Mar 28, 2018
15.51
15.70
15.08
15.18
351,440
-0.31(-2.00%)
Mar 27, 2018
16.05
16.13
15.41
15.49
182,798
-0.47(-2.94%)
Mar 26, 2018
15.92
16.05
15.54
15.96
319,113
+0.17(+1.08%)
Mar 23, 2018
15.62
15.99
15.62
15.79
324,044
+0.16(+1.02%)
Mar 22, 2018
15.38
15.96
15.13
15.63
238,989
+0.21(+1.36%)
Mar 21, 2018
14.84
15.44
14.57
15.42
625,331
+0.55(+3.70%)
Mar 20, 2018
15.34
15.44
14.68
14.87
377,082
-0.44(-2.87%)
Mar 19, 2018
15.54
15.54
14.86
15.31
478,028
-0.33(-2.11%)
Mar 16, 2018
15.79
15.79
15.07
15.64
4,133,950
-0.26(-1.64%)
Mar 15, 2018
16.29
16.36
15.30
15.90
784,379
-0.36(-2.21%)
Mar 14, 2018
16.31
16.51
16.16
16.26
496,466
+0.01(+0.06%)
Mar 13, 2018
16.36
16.74
16.10
16.25
652,910
-0.09(-0.55%)
Mar 12, 2018
16.29
16.54
16.24
16.34
698,011
+0.13(+0.80%)
Mar 09, 2018
16.45
16.53
15.94
16.21
627,173
-0.02(-0.12%)
Mar 08, 2018
16.03
16.50
15.82
16.23
425,305
+0.22(+1.37%)
Mar 07, 2018
16.01
16.01
582,297
+0.91(+6.03%)
Mar 06, 2018
15.10
15.56
14.80
15.10
359,088
+0.01(+0.07%)
Mar 05, 2018
14.95
15.34
14.55
15.09
293,929
+0.06(+0.40%)
Mar 02, 2018
15.06
15.51
14.71
15.03
348,163
+0.03(+0.20%)
Mar 01, 2018
15.60
15.61
14.64
15.00
721,594
-0.61(-3.91%)
Feb 28, 2018
15.77
16.04
15.47
15.61
487,919
-0.16(-1.01%)
Feb 27, 2018
16.41
16.78
15.43
15.77
453,713
-0.73(-4.42%)
Feb 26, 2018
16.50
16.65
16.13
16.50
395,901
-0.26(-1.55%)
Feb 23, 2018
16.23
16.97
16.23
16.76
530,466
+0.53(+3.27%)
Feb 22, 2018
16.10
16.36
15.90
16.23
473,223
+0.33(+2.08%)
Feb 21, 2018
15.40
16.48
15.40
15.90
743,918
+0.50(+3.25%)
Feb 20, 2018
15.36
15.61
15.27
15.40
241,929
+0.04(+0.26%)
Feb 16, 2018
15.36
15.36
15.36
0
-0.04(-0.26%)
Feb 15, 2018
15.54
15.63
15.00
15.40
697,446
-0.14(-0.90%)
Feb 14, 2018
15.80
15.85
15.52
15.54
370,762
-0.26(-1.65%)
Feb 13, 2018
16.10
16.11
15.69
15.80
469,422
-0.30(-1.86%)
Feb 12, 2018
16.29
16.40
15.90
16.10
583,367
-0.19(-1.17%)
Feb 09, 2018
16.47
16.80
15.12
16.29
1,636,555
-0.18(-1.09%)
Feb 08, 2018
17.42
17.50
15.95
16.47
1,915,032
-0.95(-5.45%)
Feb 07, 2018
17.33
17.48
17.30
17.42
548,892
+0.09(+0.52%)
Feb 06, 2018
17.45
17.64
16.51
17.33
1,568,687
-0.14(-0.80%)
Feb 05, 2018
18.00
18.07
17.36
17.47
1,022,722
-0.53(-2.94%)
Feb 02, 2018
17.35
18.38
17.15
18.00
3,937,709
+0.40(+2.27%)
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
.