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 29, 2019 5.650 5.650 5.550 5.550 15,200 -0.06(-1.08%)
Mar 28, 2019 5.624 5.630 5.608 5.611 54,254 -0.14(-2.42%)
Mar 27, 2019 5.738 5.750 5.724 5.750 4,900 -0.03(-0.48%)
Mar 26, 2019 5.774 5.800 5.770 5.777 11,100 +0.01(+0.09%)
Mar 25, 2019 5.940 5.940 5.772 5.772 2,460 -0.17(-2.82%)
Mar 22, 2019 6.120 6.120 5.940 5.940 10,500 -0.20(-3.26%)
Mar 21, 2019 6.004 6.160 6.004 6.140 17,300 +0.11(+1.82%)
Mar 20, 2019 6.025 6.030 6.025 6.030 5,025 -0.03(-0.44%)
Mar 19, 2019 6.125 6.150 6.056 6.056 11,675 -0.09(-1.45%)
Mar 18, 2019 5.990 6.156 5.990 6.145 47,225 +0.18(+2.93%)
Mar 15, 2019 6.020 6.050 5.970 5.970 4,600 -0.05(-0.88%)
Mar 14, 2019 5.730 6.023 5.730 6.023 18,320 +0.12(+2.04%)
Mar 13, 2019 5.910 5.930 5.830 5.903 1,100 +0.02(+0.39%)
Mar 12, 2019 5.912 5.912 5.871 5.880 4,900 +0.15(+2.68%)
Mar 11, 2019 5.526 5.760 5.526 5.726 29,590 +0.09(+1.55%)
Mar 08, 2019 5.530 5.643 5.530 5.639 36,100 -0.02(-0.37%)
Mar 07, 2019 5.820 5.820 5.655 5.660 17,185 -0.22(-3.82%)
Mar 06, 2019 5.830 5.890 5.800 5.885 39,685 +0.05(+0.94%)
Mar 05, 2019 5.890 5.890 5.830 5.830 8,325 -0.05(-0.85%)
Mar 04, 2019 5.934 6.000 5.851 5.880 19,285 -0.05(-0.84%)
Mar 01, 2019 5.920 5.930 5.910 5.930 2,200 +0.01(+0.19%)
Feb 28, 2019 6.078 6.078 5.898 5.919 18,975 -0.19(-3.13%)
Feb 27, 2019 6.120 6.140 6.081 6.110 23,595 -0.05(-0.82%)
Feb 26, 2019 6.160 6.161 6.100 6.161 21,760 +0.03(+0.49%)
Feb 25, 2019 6.298 6.298 6.130 6.131 28,580 -0.02(-0.31%)
Feb 22, 2019 5.880 6.233 5.880 6.150 29,200 +0.44(+7.71%)
Feb 21, 2019 5.669 5.794 5.669 5.710 13,514 -0.08(-1.36%)
Feb 20, 2019 5.793 5.810 5.779 5.789 10,800 -0.00(-0.06%)
Feb 19, 2019 5.837 5.861 5.789 5.793 43,753 -0.07(-1.27%)
Feb 15, 2019 5.839 5.870 5.806 5.867 33,000 +0.14(+2.40%)
Feb 14, 2019 5.812 5.812 5.683 5.730 34,770 -0.19(-3.21%)
Feb 13, 2019 5.960 5.970 5.900 5.920 5,209 +0.02(+0.34%)
Feb 12, 2019 6.042 6.042 5.880 5.900 12,850 -0.09(-1.50%)
Feb 11, 2019 5.838 6.016 5.831 5.990 12,777 +0.09(+1.58%)
Feb 08, 2019 5.930 5.930 5.860 5.897 9,400 -0.04(-0.67%)
Feb 07, 2019 5.910 5.957 5.890 5.937 3,900 -0.05(-0.78%)
Feb 06, 2019 6.020 6.070 5.983 5.983 24,950 -0.10(-1.60%)
Feb 05, 2019 6.230 6.230 6.051 6.080 4,148 +0.04(+0.66%)
Feb 04, 2019 6.187 6.187 6.040 6.040 24,309 -0.16(-2.53%)
Feb 01, 2019 6.246 6.275 6.197 6.197 15,800 -0.00(-0.06%)
Jan 31, 2019 6.150 6.212 6.150 6.201 6,300 +0.14(+2.33%)
Jan 30, 2019 5.855 6.110 5.855 6.060 14,973 +0.25(+4.33%)
Jan 29, 2019 5.800 5.808 5.756 5.808 1,605 -0.02(-0.34%)
Jan 28, 2019 5.856 5.875 5.828 5.828 6,750 -0.05(-0.86%)
Jan 25, 2019 5.805 5.901 5.805 5.878 11,200 +0.06(+1.09%)
Jan 24, 2019 5.820 5.848 5.786 5.815 21,559 -0.11(-1.86%)
Jan 23, 2019 5.925 5.925 5.925 5.925 350 +0.08(+1.37%)
Jan 22, 2019 5.983 6.100 5.833 5.845 14,820 -0.01(-0.20%)
Jan 18, 2019 5.973 6.021 5.845 5.857 7,900 -0.12(-2.06%)
Jan 17, 2019 5.918 5.980 5.895 5.980 2,221 +0.10(+1.61%)
Jan 16, 2019 5.935 5.946 5.820 5.885 14,050 -0.01(-0.24%)
Jan 15, 2019 6.000 6.010 5.886 5.899 7,100 -0.16(-2.62%)
Jan 14, 2019 6.069 6.109 6.058 6.058 12,800 -0.14(-2.22%)
Jan 11, 2019 6.180 6.230 6.119 6.195 16,600 -0.24(-3.80%)
Jan 10, 2019 6.900 6.900 6.390 6.440 2,404 -0.02(-0.33%)
Jan 09, 2019 6.390 6.462 6.390 6.462 2,100 +0.13(+2.09%)
Jan 08, 2019 6.359 6.380 6.220 6.329 12,600 +0.00(+0.04%)
Jan 07, 2019 6.426 6.426 6.327 6.327 12,232 -0.04(-0.68%)
Jan 04, 2019 6.070 6.410 6.000 6.370 19,000 +0.93(+17.14%)
Jan 03, 2019 5.522 5.522 5.438 5.438 10,101 -0.04(-0.72%)
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.