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 (%)
Mar 31, 2016 14.11 14.86 14.11 14.79 6,365 +0.76(+5.42%)
Mar 30, 2016 13.96 14.04 13.74 14.04 6,925 +0.30(+2.16%)
Mar 29, 2016 13.50 13.74 13.50 13.74 10,510 +0.18(+1.31%)
Mar 28, 2016 13.43 13.59 13.43 13.56 15,075 +0.41(+3.13%)
Mar 24, 2016 13.15 13.15 13.15 0 -0.26(-1.94%)
Mar 23, 2016 13.52 13.52 13.41 13.41 950 -0.36(-2.61%)
Mar 22, 2016 13.53 13.77 13.51 13.77 3,662 -0.18(-1.30%)
Mar 21, 2016 13.99 13.99 13.86 13.95 6,960 -0.29(-2.04%)
Mar 18, 2016 14.17 14.24 14.11 14.24 8,990 +0.21(+1.53%)
Mar 17, 2016 13.85 14.03 13.82 14.03 4,875 +0.81(+6.10%)
Mar 16, 2016 12.81 13.22 12.80 13.22 9,535 +0.45(+3.50%)
Mar 15, 2016 12.91 12.91 12.76 12.77 6,868 -0.43(-3.25%)
Mar 14, 2016 13.43 13.43 13.20 13.20 4,306 -0.23(-1.70%)
Mar 11, 2016 13.55 13.55 13.43 13.43 869 +0.45(+3.43%)
Mar 10, 2016 13.67 13.67 12.97 12.98 12,002 -0.86(-6.19%)
Mar 09, 2016 13.28 13.84 13.28 13.84 3,835 +0.74(+5.63%)
Mar 08, 2016 13.63 13.64 13.05 13.10 4,645 -0.61(-4.42%)
Mar 07, 2016 13.51 13.78 13.42 13.71 12,900 +0.66(+5.02%)
Mar 04, 2016 12.87 12.87 12.87 13.05 4,805 +0.45(+3.58%)
Mar 03, 2016 12.60 12.70 12.60 12.60 10,755 +0.41(+3.32%)
Mar 02, 2016 12.50 12.53 12.16 12.20 15,110 -0.81(-6.21%)
Mar 01, 2016 12.96 13.00 12.94 13.00 3,620 +0.35(+2.76%)
Feb 29, 2016 12.67 12.70 12.52 12.65 14,750 +0.17(+1.33%)
Feb 26, 2016 12.44 12.51 12.44 12.49 56,585 +0.56(+4.71%)
Feb 24, 2016 11.93 11.93 11.93 10 -0.01(-0.07%)
Feb 23, 2016 11.92 12.20 11.92 11.94 9,380 +0.04(+0.30%)
Feb 22, 2016 12.18 12.18 11.90 11.90 11,883 +0.23(+1.96%)
Feb 19, 2016 11.67 11.67 11.67 11.67 3,750 -0.13(-1.14%)
Feb 18, 2016 11.79 11.92 11.79 11.81 8,790 +0.36(+3.11%)
Feb 17, 2016 11.34 11.45 11.34 11.45 1,295 +0.26(+2.29%)
Feb 16, 2016 10.99 11.21 10.89 11.19 10,075 +0.29(+2.69%)
Feb 12, 2016 10.90 10.90 10.90 0 -0.11(-1.04%)
Feb 11, 2016 11.25 11.25 10.94 11.01 10,775 -0.43(-3.73%)
Feb 10, 2016 11.58 11.59 11.44 11.44 8,625 +0.03(+0.28%)
Feb 09, 2016 11.57 11.57 11.39 11.41 3,150 -0.11(-0.97%)
Feb 08, 2016 11.64 11.69 11.46 11.52 10,940 -0.48(-4.00%)
Feb 05, 2016 12.17 12.17 12.00 12.00 9,225 -0.14(-1.18%)
Feb 04, 2016 12.17 12.31 12.10 12.14 2,617 -0.02(-0.18%)
Feb 03, 2016 12.02 12.26 12.02 12.17 26,775 +0.18(+1.46%)
Feb 02, 2016 12.05 12.07 11.92 11.99 96,834 -0.12(-0.98%)
Feb 01, 2016 12.19 12.23 12.11 12.11 11,790 -0.24(-1.93%)
Jan 29, 2016 12.18 12.35 11.99 12.35 16,700 +0.35(+2.88%)
Jan 28, 2016 11.72 12.00 11.72 12.00 1,120 +0.12(+1.03%)
Jan 27, 2016 12.29 12.29 11.88 11.88 81,775 -0.19(-1.56%)
Jan 26, 2016 11.90 12.16 11.86 12.07 33,373 +0.33(+2.83%)
Jan 25, 2016 11.89 11.89 11.71 11.74 311,583 -0.25(-2.07%)
Jan 22, 2016 12.00 12.00 11.63 11.98 6,002 +0.51(+4.48%)
Jan 21, 2016 10.59 11.61 10.59 11.47 34,995 +0.39(+3.51%)
Jan 20, 2016 11.01 11.08 10.77 11.08 38,075 -0.19(-1.67%)
Jan 19, 2016 11.42 11.47 11.27 11.27 82,837 -0.08(-0.68%)
Jan 15, 2016 11.35 11.35 11.35 0 +0.07(+0.59%)
Jan 14, 2016 11.05 11.28 10.93 11.28 16,239 +0.06(+0.53%)
Jan 13, 2016 11.74 11.74 11.20 11.22 5,995 -0.27(-2.37%)
Jan 12, 2016 11.72 11.76 11.49 11.49 26,315 +0.19(+1.67%)
Jan 11, 2016 11.30 11.31 11.30 11.30 1,765 -0.35(-2.98%)
Jan 08, 2016 12.06 12.07 11.65 11.65 2,870 -0.23(-1.94%)
Jan 07, 2016 11.85 12.07 11.85 11.88 4,070 -0.14(-1.16%)
Jan 06, 2016 11.94 12.02 11.94 12.02 1,264 -0.53(-4.21%)
Jan 05, 2016 12.53 12.59 12.52 12.55 5,170 -0.03(-0.23%)
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.