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 (%)
Jul 31, 2017 8.770 8.770 8.560 8.581 45,960 +0.07(+0.85%)
Jul 28, 2017 8.647 8.708 8.476 8.509 24,356 -0.02(-0.26%)
Jul 27, 2017 8.870 8.870 8.531 8.531 29,121 -0.35(-3.93%)
Jul 26, 2017 8.802 9.150 8.802 8.880 8,271 +0.10(+1.13%)
Jul 25, 2017 8.806 9.100 8.738 8.781 31,901 -0.00(-0.01%)
Jul 24, 2017 8.797 9.250 8.724 8.782 53,495 -0.22(-2.42%)
Jul 21, 2017 8.880 9.000 8.880 9.000 4,699 +0.00(+0.00%)
Jul 20, 2017 8.815 9.000 8.815 9.000 343 +0.30(+3.40%)
Jul 19, 2017 9.050 9.150 8.693 8.704 60,991 -0.27(-3.00%)
Jul 18, 2017 8.790 8.985 8.790 8.973 92,698 +0.15(+1.75%)
Jul 17, 2017 9.000 9.000 8.000 8.819 26,778 +0.07(+0.81%)
Jul 14, 2017 8.728 9.000 8.200 8.748 14,525 +0.02(+0.29%)
Jul 13, 2017 8.500 8.759 8.423 8.723 32,515 +0.32(+3.77%)
Jul 12, 2017 8.411 8.610 8.283 8.406 22,165 +0.12(+1.46%)
Jul 11, 2017 8.426 8.750 8.200 8.285 23,950 -0.07(-0.86%)
Jul 10, 2017 8.585 8.790 8.357 8.357 89,133 -0.14(-1.60%)
Jul 07, 2017 8.540 8.800 8.364 8.492 23,050 -0.06(-0.65%)
Jul 06, 2017 8.751 8.990 8.490 8.548 41,922 -0.11(-1.25%)
Jul 05, 2017 8.746 9.200 8.598 8.657 67,768 -0.24(-2.73%)
Jul 03, 2017 9.240 9.240 8.650 8.900 21,160 -0.00(-0.02%)
Jun 30, 2017 8.837 8.926 8.793 8.902 53,888 +0.19(+2.22%)
Jun 29, 2017 8.952 9.051 8.600 8.708 27,167 -0.29(-3.23%)
Jun 28, 2017 8.917 9.075 8.900 8.999 105,157 +0.07(+0.82%)
Jun 27, 2017 8.990 9.015 8.773 8.926 78,586 +0.03(+0.35%)
Jun 26, 2017 8.713 8.958 8.545 8.894 96,998 +0.42(+4.92%)
Jun 23, 2017 9.055 9.296 8.118 8.477 156,970 -0.52(-5.81%)
Jun 22, 2017 8.239 9.032 8.183 9.000 239,213 +0.83(+10.20%)
Jun 21, 2017 7.874 8.167 7.780 8.167 120,156 +0.39(+4.97%)
Jun 20, 2017 7.916 7.932 7.645 7.780 169,533 +0.03(+0.43%)
Jun 19, 2017 7.463 7.837 7.463 7.747 357,508 +1.03(+15.37%)
Jun 16, 2017 6.322 6.717 6.250 6.715 73,104 +0.35(+5.45%)
Jun 15, 2017 6.440 6.440 6.238 6.368 52,892 -0.14(-2.19%)
Jun 14, 2017 6.578 6.578 6.455 6.510 10,505 -0.01(-0.21%)
Jun 13, 2017 6.570 6.597 6.478 6.524 59,314 +0.04(+0.59%)
Jun 12, 2017 6.542 6.565 6.470 6.485 33,859 +0.02(+0.32%)
Jun 09, 2017 6.817 6.817 6.364 6.465 41,522 -0.70(-9.83%)
Jun 08, 2017 7.216 7.218 7.162 7.169 3,468 -0.05(-0.74%)
Jun 07, 2017 7.301 7.301 7.183 7.223 7,057 -0.05(-0.63%)
Jun 06, 2017 7.593 7.593 7.266 7.269 57,365 -0.27(-3.60%)
Jun 05, 2017 7.540 7.657 7.426 7.540 8,115 -0.07(-0.89%)
Jun 02, 2017 7.550 7.773 7.541 7.608 145,995 +0.03(+0.44%)
Jun 01, 2017 7.559 7.622 7.552 7.574 50,632 +0.04(+0.47%)
May 31, 2017 7.424 7.594 7.419 7.539 68,342 +0.08(+1.04%)
May 30, 2017 7.426 7.466 7.426 7.461 4,982 -0.05(-0.64%)
May 26, 2017 7.400 7.512 7.400 7.509 4,503 +0.14(+1.93%)
May 25, 2017 7.329 7.384 7.329 7.367 3,630 +0.06(+0.80%)
May 24, 2017 7.270 7.322 7.257 7.308 10,350 -0.10(-1.40%)
May 23, 2017 7.527 7.580 7.393 7.412 27,314 -0.06(-0.81%)
May 19, 2017 7.473 7.473 7.473 0 +0.14(+1.96%)
May 17, 2017 7.329 7.329 7.329 2 -0.01(-0.15%)
May 16, 2017 7.538 7.538 7.314 7.340 76,945 -0.19(-2.46%)
May 15, 2017 7.524 7.571 7.514 7.525 45,595 +0.07(+0.88%)
May 12, 2017 7.258 7.500 7.151 7.459 118,998 -0.37(-4.68%)
May 11, 2017 8.220 8.220 7.821 7.825 68,830 -0.46(-5.59%)
May 10, 2017 8.295 8.344 8.276 8.288 7,383 +0.04(+0.44%)
May 09, 2017 8.325 8.325 8.242 8.252 53,525 -0.16(-1.88%)
May 08, 2017 8.442 8.443 8.364 8.411 5,335 +0.13(+1.62%)
May 05, 2017 8.199 8.277 8.170 8.277 11,950 +0.03(+0.32%)
May 04, 2017 8.360 8.413 8.176 8.250 17,675 -0.17(-1.97%)
May 03, 2017 8.727 8.792 8.416 8.416 3,705 -0.70(-7.68%)
May 02, 2017 9.072 9.116 9.072 9.116 3,885 -0.07(-0.74%)
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.