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 (%)
Aug 31, 2017 9.280 9.581 9.280 9.526 97,182 +0.21(+2.22%)
Aug 30, 2017 9.157 9.333 9.157 9.319 24,635 -0.12(-1.29%)
Aug 29, 2017 9.511 9.527 9.215 9.441 13,406 -0.12(-1.29%)
Aug 28, 2017 9.274 9.754 9.000 9.564 51,635 +0.41(+4.52%)
Aug 25, 2017 8.127 9.162 8.127 9.150 82,096 +1.15(+14.44%)
Aug 24, 2017 8.373 8.386 7.994 7.995 24,015 -0.44(-5.26%)
Aug 23, 2017 8.210 8.444 8.210 8.439 8,710 +0.24(+2.97%)
Aug 22, 2017 8.035 8.202 8.011 8.195 14,241 +0.15(+1.84%)
Aug 21, 2017 8.085 8.209 8.011 8.047 19,981 -0.05(-0.60%)
Aug 18, 2017 7.869 8.107 7.859 8.096 36,125 +0.20(+2.48%)
Aug 17, 2017 7.942 8.051 7.900 7.900 83,166 -0.08(-1.01%)
Aug 16, 2017 7.960 8.052 7.934 7.981 53,148 -0.04(-0.48%)
Aug 15, 2017 8.354 8.310 7.999 8.019 36,931 -0.26(-3.15%)
Aug 14, 2017 8.320 8.427 8.280 8.280 31,137 -0.23(-2.74%)
Aug 11, 2017 8.575 8.583 8.344 8.513 74,675 -0.14(-1.63%)
Aug 10, 2017 8.664 8.800 8.642 8.654 101,274 -0.02(-0.19%)
Aug 09, 2017 8.765 8.788 8.655 8.670 49,467 -0.10(-1.12%)
Aug 08, 2017 8.842 8.842 8.716 8.768 13,180 +0.01(+0.09%)
Aug 07, 2017 9.140 9.140 8.760 8.760 2,600 -0.00(-0.04%)
Aug 04, 2017 8.958 8.975 8.763 8.763 9,330 -0.25(-2.82%)
Aug 03, 2017 9.051 9.150 9.013 9.017 33,620 +0.01(+0.06%)
Aug 02, 2017 9.024 9.078 8.774 9.012 41,791 +0.04(+0.47%)
Aug 01, 2017 8.673 9.450 8.673 8.970 98,759 +0.39(+4.54%)
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%)
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.