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 (%)
Dec 31, 2014 21.08 21.08 21.08 0 +0.45(+2.16%)
Dec 30, 2014 20.61 20.69 20.59 20.63 14,070 -0.12(-0.60%)
Dec 29, 2014 20.61 20.75 20.61 20.75 1,300 +0.10(+0.49%)
Dec 24, 2014 20.65 20.65 20.65 0 +0.13(+0.64%)
Dec 23, 2014 20.73 20.73 20.39 20.52 3,105 -0.05(-0.24%)
Dec 22, 2014 20.41 20.59 20.39 20.57 17,790 -0.17(-0.82%)
Dec 19, 2014 20.56 20.92 20.56 20.74 28,050 +0.06(+0.28%)
Dec 18, 2014 20.55 20.69 20.55 20.68 2,525 +0.20(+0.95%)
Dec 17, 2014 20.42 20.57 20.42 20.48 1,835 +0.10(+0.51%)
Dec 16, 2014 20.39 20.45 20.38 20.38 6,210 -0.04(-0.17%)
Dec 15, 2014 20.60 20.61 20.32 20.42 31,675 +0.29(+1.44%)
Dec 12, 2014 20.08 20.19 20.08 20.12 981 +0.03(+0.15%)
Dec 11, 2014 20.21 20.29 20.09 20.09 1,110 -0.69(-3.30%)
Dec 10, 2014 20.91 20.98 20.78 20.78 1,725 -0.13(-0.62%)
Dec 09, 2014 20.00 20.94 19.75 20.91 6,280 +0.08(+0.38%)
Dec 05, 2014 20.57 20.48 20.83 8,075 +0.17(+0.82%)
Dec 04, 2014 20.98 21.10 20.66 20.66 1,600 -0.44(-2.09%)
Dec 03, 2014 20.79 21.10 20.59 21.10 1,950 +0.09(+0.43%)
Dec 02, 2014 20.97 21.01 20.88 21.01 5,490 -0.10(-0.47%)
Dec 01, 2014 20.98 21.21 20.87 21.11 12,355 +0.01(+0.07%)
Nov 28, 2014 21.09 21.24 21.09 21.09 12,000 -0.14(-0.64%)
Nov 26, 2014 21.23 21.23 21.23 0 +0.23(+1.12%)
Nov 25, 2014 19.33 21.30 19.33 21.00 61,650 +1.84(+9.58%)
Nov 24, 2014 19.74 19.74 18.96 19.16 50,636 +1.66(+9.49%)
Nov 21, 2014 17.54 17.60 17.50 17.50 8,882 +0.11(+0.64%)
Nov 20, 2014 17.32 17.45 17.32 17.39 4,525 +0.17(+0.97%)
Nov 19, 2014 17.25 17.38 17.21 17.22 3,750 -0.22(-1.25%)
Nov 18, 2014 17.47 17.47 17.41 17.44 7,114 -0.19(-1.06%)
Nov 17, 2014 17.86 17.62 17.63 29,667 +0.11(+0.61%)
Nov 12, 2014 17.52 17.52 17.52 7 +0.14(+0.79%)
Nov 11, 2014 17.41 17.41 17.27 17.38 9,900 -0.03(-0.20%)
Nov 10, 2014 17.37 17.48 17.35 17.42 10,660 +0.03(+0.17%)
Nov 07, 2014 17.20 17.40 17.17 17.39 14,946 +0.25(+1.49%)
Nov 06, 2014 17.27 17.27 17.13 17.13 11,365 -0.30(-1.72%)
Nov 05, 2014 17.43 17.43 17.42 17.43 2,975 +0.44(+2.58%)
Nov 04, 2014 16.99 17.09 16.99 16.99 9,125 -0.00(-0.02%)
Nov 03, 2014 16.99 17.02 16.99 17.00 1,800 -0.23(-1.31%)
Oct 31, 2014 17.24 17.24 17.22 17.22 10,086 -0.09(-0.54%)
Oct 29, 2014 17.32 17.32 17.32 2,000 +0.18(+1.06%)
Oct 28, 2014 16.89 17.14 16.88 17.13 18,025 +0.39(+2.35%)
Oct 27, 2014 16.79 16.93 16.68 16.74 41,375 -0.18(-1.09%)
Oct 24, 2014 16.96 17.05 16.92 16.93 82,075 +0.14(+0.84%)
Oct 23, 2014 16.79 16.79 16.79 16.79 19,250 +0.21(+1.28%)
Oct 22, 2014 16.65 16.65 16.53 16.57 9,490 -0.11(-0.68%)
Oct 21, 2014 16.18 16.71 16.18 16.69 177,009 +0.68(+4.25%)
Oct 20, 2014 15.75 16.13 15.75 16.01 32,925 +0.16(+1.03%)
Oct 17, 2014 15.96 15.96 15.80 15.84 28,050 +0.23(+1.46%)
Oct 16, 2014 15.46 15.62 15.46 15.62 5,810 +0.35(+2.29%)
Oct 15, 2014 15.37 15.37 15.23 15.26 3,425 -0.18(-1.19%)
Oct 14, 2014 15.51 15.63 15.45 15.45 7,925 -0.45(-2.84%)
Oct 13, 2014 15.90 15.90 15.90 15.90 3,200 -0.03(-0.17%)
Oct 10, 2014 15.56 15.93 15.95 15.93 18,325 -0.02(-0.15%)
Oct 09, 2014 16.11 16.11 15.95 15.95 37,650 -0.06(-0.37%)
Oct 07, 2014 16.01 16.01 16.01 0 -0.04(-0.26%)
Oct 06, 2014 16.03 16.06 16.03 16.05 3,050 +0.08(+0.48%)
Oct 03, 2014 15.98 15.98 15.98 15.98 3,429 +0.13(+0.83%)
Oct 02, 2014 15.85 15.85 15.75 15.84 6,900 +0.07(+0.46%)
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.