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

Hudsons Bay (OP: HBAYF )

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 (%)
Nov 30, 2015 16.10 16.19 15.81 15.81 80,740 -0.07(-0.47%)
Nov 27, 2015 15.89 15.90 15.86 15.89 2,000 -0.26(-1.61%)
Nov 25, 2015 16.15 16.15 16.15 0 +0.31(+1.93%)
Nov 24, 2015 15.78 15.90 15.74 15.84 16,794 +0.30(+1.95%)
Nov 23, 2015 15.55 15.54 39,535 +0.06(+0.41%)
Nov 20, 2015 15.72 15.72 15.47 15.47 56,927 -0.06(-0.39%)
Nov 19, 2015 15.71 15.95 15.52 15.53 15,695 -0.16(-1.02%)
Nov 18, 2015 16.68 16.68 15.54 15.69 26,358 +0.58(+3.81%)
Nov 17, 2015 15.01 15.12 14.89 15.12 17,417 +0.42(+2.88%)
Nov 16, 2015 14.48 14.74 14.38 14.69 24,477 +0.16(+1.13%)
Nov 13, 2015 14.37 14.81 14.32 14.53 9,422 -1.06(-6.81%)
Nov 12, 2015 15.78 15.78 15.59 15.59 7,447 +0.07(+0.46%)
Nov 11, 2015 16.00 16.00 15.44 15.52 57,585 -0.81(-4.94%)
Nov 10, 2015 16.08 16.50 16.08 16.33 16,925 +0.23(+1.44%)
Nov 09, 2015 16.72 16.72 16.02 16.09 11,400 -0.70(-4.15%)
Nov 06, 2015 16.95 16.96 16.59 16.79 7,000 -0.28(-1.66%)
Nov 05, 2015 17.23 17.23 17.03 17.07 90,638 -0.27(-1.54%)
Nov 04, 2015 17.51 17.51 17.34 17.34 6,850 -0.21(-1.19%)
Nov 03, 2015 17.57 17.57 17.51 17.55 52,365 +0.04(+0.22%)
Nov 02, 2015 17.48 17.51 17.48 17.51 102,300 +0.02(+0.10%)
Oct 30, 2015 17.73 17.73 17.44 17.49 36,806 -0.21(-1.19%)
Oct 29, 2015 17.70 17.70 17.70 17.70 32,950 -0.16(-0.90%)
Oct 28, 2015 18.01 18.01 17.87 17.87 105,550 +0.07(+0.37%)
Oct 27, 2015 17.75 17.80 17.64 17.80 48,450 -0.20(-1.11%)
Oct 26, 2015 18.39 18.39 17.88 18.00 83,435 -0.46(-2.50%)
Oct 23, 2015 18.79 18.79 17.99 18.46 2,551 -0.48(-2.51%)
Oct 22, 2015 18.75 18.94 18.75 18.94 700 -0.04(-0.20%)
Oct 21, 2015 19.15 19.19 18.92 18.98 3,675 -0.05(-0.27%)
Oct 20, 2015 19.16 19.28 19.03 19.03 3,800 -0.13(-0.68%)
Oct 19, 2015 18.98 19.16 18.97 19.16 1,914 +0.04(+0.23%)
Oct 16, 2015 18.85 19.11 18.85 19.11 3,025 +0.29(+1.54%)
Oct 15, 2015 19.12 19.12 18.73 18.82 1,821 -0.16(-0.82%)
Oct 14, 2015 18.80 19.06 18.80 18.98 5,150 +0.08(+0.41%)
Oct 13, 2015 19.01 19.17 18.82 18.90 6,545 -0.85(-4.29%)
Oct 12, 2015 19.75 19.75 19.75 19.75 300 +0.45(+2.31%)
Oct 09, 2015 19.27 19.44 19.27 19.30 19,900 +0.32(+1.67%)
Oct 08, 2015 18.62 19.10 18.62 18.99 15,091 +0.58(+3.14%)
Oct 07, 2015 18.39 18.41 18.32 18.41 11,995 +0.44(+2.44%)
Oct 06, 2015 17.99 18.03 17.96 17.97 3,565 -0.52(-2.83%)
Oct 05, 2015 18.59 18.59 18.48 18.49 7,035 +0.91(+5.15%)
Oct 02, 2015 17.42 17.60 17.42 17.59 3,710 +0.06(+0.33%)
Oct 01, 2015 17.01 17.53 16.99 17.53 10,280 +0.58(+3.43%)
Sep 30, 2015 16.80 17.50 16.64 16.95 23,497 +1.59(+10.32%)
Sep 29, 2015 14.54 15.37 14.38 15.36 20,640 +0.85(+5.85%)
Sep 28, 2015 15.95 15.95 14.52 14.52 27,725 -1.59(-9.87%)
Sep 25, 2015 16.34 16.34 16.10 16.10 4,700 -0.18(-1.11%)
Sep 24, 2015 15.99 16.28 15.99 16.28 4,800 -0.45(-2.68%)
Sep 23, 2015 17.03 17.04 16.62 16.73 6,475 -0.38(-2.25%)
Sep 22, 2015 16.87 17.12 16.87 17.12 4,775 +0.02(+0.10%)
Sep 21, 2015 17.13 17.34 17.08 17.10 15,046 +0.32(+1.89%)
Sep 18, 2015 16.87 17.05 16.78 16.78 22,530 -0.20(-1.17%)
Sep 17, 2015 16.91 17.20 16.81 16.98 111,250 +0.16(+0.96%)
Sep 16, 2015 16.22 16.95 16.22 16.82 36,150 +0.68(+4.23%)
Sep 15, 2015 16.29 16.40 16.13 16.14 13,000 -0.15(-0.92%)
Sep 14, 2015 16.95 16.95 16.11 16.29 17,765 -0.87(-5.07%)
Sep 11, 2015 17.97 17.97 17.06 17.16 18,920 -0.84(-4.66%)
Sep 10, 2015 17.76 18.10 17.76 18.00 7,261 +0.86(+5.03%)
Sep 09, 2015 17.12 17.15 17.12 17.13 5,365 +0.24(+1.44%)
Sep 08, 2015 17.06 17.06 16.84 16.89 5,265 -0.04(-0.25%)
Sep 04, 2015 16.93 16.93 16.93 0 -0.27(-1.55%)
Sep 03, 2015 17.00 17.20 16.99 17.20 3,175 +0.33(+1.95%)
Sep 02, 2015 16.81 16.87 16.76 16.87 3,360 +0.14(+0.85%)
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.