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 (%)
Jun 30, 2016 11.97 11.97 11.97 0 +0.10(+0.84%)
Jun 29, 2016 11.65 11.91 11.58 11.87 8,450 +0.51(+4.49%)
Jun 28, 2016 11.35 11.36 11.35 11.36 1,820 +0.19(+1.74%)
Jun 27, 2016 11.55 11.55 11.16 11.16 3,300 -0.44(-3.80%)
Jun 24, 2016 11.90 11.90 11.60 11.60 4,490 -0.74(-5.99%)
Jun 23, 2016 12.33 12.37 12.33 12.34 7,885 +0.13(+1.04%)
Jun 22, 2016 12.28 12.28 12.21 12.22 21,027 -0.12(-0.97%)
Jun 21, 2016 12.26 12.43 12.17 12.34 19,550 +0.25(+2.07%)
Jun 20, 2016 12.25 12.25 12.09 12.09 5,335 +0.42(+3.62%)
Jun 17, 2016 11.69 11.69 11.62 11.66 3,240 +0.26(+2.28%)
Jun 16, 2016 11.41 11.49 11.40 11.40 3,900 -0.16(-1.40%)
Jun 15, 2016 11.58 11.58 11.56 11.56 1,375 -0.24(-2.07%)
Jun 14, 2016 11.59 11.81 11.59 11.81 1,305 +0.16(+1.40%)
Jun 13, 2016 11.70 11.70 11.62 11.65 3,490 -0.04(-0.32%)
Jun 10, 2016 11.75 11.80 11.68 11.68 5,050 -0.46(-3.76%)
Jun 09, 2016 12.28 12.38 12.13 12.14 11,405 -0.31(-2.48%)
Jun 08, 2016 12.60 12.65 12.44 12.45 33,650 -0.12(-0.95%)
Jun 07, 2016 12.11 12.63 12.11 12.57 10,850 +0.40(+3.30%)
Jun 06, 2016 11.83 12.17 11.83 12.17 39,150 +0.72(+6.31%)
Jun 03, 2016 11.46 11.47 11.44 11.44 2,190 +0.09(+0.82%)
Jun 02, 2016 11.23 11.43 11.23 11.35 24,880 +0.08(+0.71%)
Jun 01, 2016 11.31 11.34 11.24 11.27 13,080 -0.09(-0.82%)
May 31, 2016 11.41 11.41 11.33 11.36 29,420 -0.15(-1.28%)
May 27, 2016 11.51 11.51 11.51 0 +0.11(+0.99%)
May 26, 2016 11.57 11.57 11.40 11.40 4,577 -0.05(-0.46%)
May 25, 2016 11.46 11.50 11.37 11.45 54,871 +0.07(+0.63%)
May 24, 2016 11.40 11.45 11.38 11.38 35,524 -0.08(-0.73%)
May 20, 2016 11.46 11.46 11.46 0 +0.31(+2.79%)
May 19, 2016 11.33 11.33 11.15 11.15 18,910 -0.37(-3.23%)
May 18, 2016 11.28 11.52 11.28 11.52 25,174 +0.22(+1.97%)
May 17, 2016 11.32 11.45 11.22 11.30 4,265 -0.18(-1.53%)
May 16, 2016 11.51 11.51 11.47 11.47 45,450 -0.01(-0.13%)
May 13, 2016 12.23 12.23 11.49 11.49 27,084 -0.85(-6.90%)
May 12, 2016 12.64 12.64 12.31 12.34 4,914 -0.34(-2.70%)
May 11, 2016 12.64 12.81 12.62 12.68 7,100 -0.21(-1.64%)
May 10, 2016 13.00 13.00 12.85 12.90 7,600 +0.05(+0.42%)
May 09, 2016 12.62 12.84 12.61 12.84 26,125 -0.21(-1.58%)
May 06, 2016 13.00 13.05 13.00 13.05 1,045 -0.06(-0.46%)
May 05, 2016 13.12 13.14 13.04 13.11 5,125 +0.10(+0.78%)
May 04, 2016 13.02 13.08 13.00 13.01 6,150 -0.21(-1.57%)
May 03, 2016 13.06 13.21 13.05 13.21 1,930 -0.10(-0.78%)
May 02, 2016 13.23 13.46 13.23 13.32 19,512 +0.02(+0.14%)
Apr 29, 2016 13.23 13.30 13.20 13.30 12,845 -0.00(-0.03%)
Apr 28, 2016 13.13 13.34 13.13 13.30 11,220 +0.20(+1.55%)
Apr 27, 2016 13.17 13.19 13.09 13.10 9,060 -0.03(-0.22%)
Apr 26, 2016 13.23 13.26 13.10 13.13 18,225 +0.06(+0.47%)
Apr 25, 2016 12.91 13.07 12.87 13.07 11,642 +0.01(+0.11%)
Apr 22, 2016 13.28 13.37 13.05 13.05 15,030 -0.13(-1.00%)
Apr 21, 2016 13.19 13.21 13.18 13.19 8,150 -0.13(-1.00%)
Apr 20, 2016 13.30 13.32 13.30 13.32 4,901 +0.05(+0.40%)
Apr 19, 2016 13.40 13.40 13.19 13.27 4,030 +0.27(+2.08%)
Apr 15, 2016 13.00 13.00 13.00 580 -0.12(-0.90%)
Apr 14, 2016 13.16 13.18 13.04 13.11 29,752 -0.12(-0.87%)
Apr 13, 2016 13.29 13.31 13.22 13.23 4,220 -0.01(-0.04%)
Apr 12, 2016 13.14 13.30 13.14 13.23 10,880 +0.05(+0.41%)
Apr 11, 2016 13.23 13.23 13.12 13.18 21,035 +0.34(+2.64%)
Apr 08, 2016 13.10 13.10 12.84 12.84 4,340 -0.26(-1.96%)
Apr 07, 2016 13.24 13.25 13.00 13.10 9,780 -0.51(-3.75%)
Apr 06, 2016 13.64 13.66 13.53 13.61 17,630 -0.05(-0.39%)
Apr 05, 2016 14.86 14.86 13.58 13.66 17,625 -0.59(-4.15%)
Apr 04, 2016 14.39 14.39 14.21 14.25 7,180 -0.05(-0.34%)
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.