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, 2015 13.04 13.04 13.04 0 +0.19(+1.46%)
Dec 30, 2015 13.28 13.54 12.85 12.85 76,077 -0.49(-3.64%)
Dec 29, 2015 13.39 13.48 13.24 13.34 218,187 +0.05(+0.36%)
Dec 24, 2015 13.29 13.29 13.29 0 +0.32(+2.50%)
Dec 23, 2015 13.10 13.14 12.97 12.97 91,000 +0.06(+0.48%)
Dec 22, 2015 12.97 13.02 12.90 12.90 36,676 -0.01(-0.07%)
Dec 21, 2015 12.72 12.96 12.68 12.91 156,894 +0.23(+1.78%)
Dec 18, 2015 12.44 12.77 12.44 12.69 17,000 +0.16(+1.26%)
Dec 17, 2015 12.54 12.64 12.49 12.53 56,074 -0.20(-1.58%)
Dec 16, 2015 12.67 12.84 12.65 12.73 37,911 +0.05(+0.42%)
Dec 15, 2015 12.12 12.72 12.12 12.68 34,508 +0.51(+4.15%)
Dec 14, 2015 12.78 12.78 11.98 12.17 84,560 -0.50(-3.93%)
Dec 11, 2015 13.55 13.55 12.49 12.67 65,325 -1.96(-13.38%)
Dec 10, 2015 14.84 14.87 14.60 14.63 6,900 +0.15(+1.05%)
Dec 09, 2015 14.81 14.82 14.47 14.47 6,171 -0.46(-3.10%)
Dec 08, 2015 15.43 15.43 14.93 14.94 6,223 -0.68(-4.34%)
Dec 07, 2015 15.70 15.71 15.58 15.61 24,125 -0.38(-2.39%)
Dec 04, 2015 15.83 16.00 15.79 16.00 5,450 -0.15(-0.93%)
Dec 03, 2015 16.00 16.15 16.00 16.15 2,998 -0.05(-0.32%)
Dec 02, 2015 16.04 16.20 16.04 16.20 2,490 +0.15(+0.96%)
Dec 01, 2015 16.05 16.05 16.05 16.05 4,600 +0.23(+1.48%)
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%)
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.