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 (%)
Sep 30, 2014 15.89 15.95 15.84 15.91 38,204 -0.00(-0.02%)
Sep 29, 2014 15.83 16.03 15.83 15.92 82,480 +0.01(+0.09%)
Sep 26, 2014 15.72 15.92 15.72 15.90 125,310 +0.09(+0.57%)
Sep 25, 2014 15.79 15.89 15.79 15.81 51,125 +0.02(+0.12%)
Sep 24, 2014 15.57 15.79 15.57 15.79 10,710 +0.24(+1.57%)
Sep 23, 2014 15.51 15.59 15.51 15.55 28,050 -0.02(-0.15%)
Sep 22, 2014 15.55 15.61 15.47 15.57 16,300 -0.07(-0.43%)
Sep 19, 2014 16.07 16.08 15.64 15.64 18,764 -0.40(-2.52%)
Sep 18, 2014 16.05 16.05 16.02 16.04 8,410 +0.03(+0.19%)
Sep 17, 2014 16.00 16.01 16.00 16.01 7,475 +0.05(+0.30%)
Sep 16, 2014 15.93 15.99 15.93 15.97 6,350 +0.00(+0.01%)
Sep 15, 2014 16.27 16.27 15.94 15.96 13,115 -0.18(-1.11%)
Sep 12, 2014 16.16 16.22 16.14 16.14 138,315 +0.12(+0.77%)
Sep 11, 2014 16.11 16.11 15.97 16.02 4,575 -0.18(-1.08%)
Sep 10, 2014 16.10 16.23 16.10 16.20 7,980 +0.04(+0.22%)
Sep 09, 2014 16.18 16.20 16.10 16.16 8,350 -0.04(-0.26%)
Sep 08, 2014 16.02 16.22 16.02 16.20 14,156 -0.16(-0.97%)
Sep 05, 2014 16.36 15.66 16.36 16,785 +0.70(+4.50%)
Sep 04, 2014 15.52 15.69 15.52 15.66 41,305 +0.18(+1.15%)
Sep 03, 2014 15.40 15.48 15.37 15.48 8,975 +0.37(+2.43%)
Sep 02, 2014 15.11 15.11 15.11 15.11 250 -0.03(-0.20%)
Aug 29, 2014 15.14 15.14 15.14 0 +0.06(+0.37%)
Aug 28, 2014 15.08 15.09 15.08 15.08 2,225 -0.04(-0.26%)
Aug 27, 2014 15.12 15.11 15.12 2,780 +0.06(+0.40%)
Aug 26, 2014 15.01 15.06 15.01 15.06 6,525 +0.06(+0.42%)
Aug 25, 2014 15.04 15.05 14.95 15.00 13,725 +0.18(+1.24%)
Aug 22, 2014 14.90 14.90 14.82 14.82 1,450 -0.10(-0.70%)
Aug 21, 2014 14.92 14.81 14.92 19,475 +0.11(+0.76%)
Aug 20, 2014 14.64 14.87 14.59 14.81 76,151 +0.12(+0.84%)
Aug 19, 2014 14.79 14.82 14.68 14.68 34,450 -0.15(-1.00%)
Aug 18, 2014 14.83 14.68 14.83 5,200 +0.15(+1.05%)
Aug 15, 2014 14.67 14.71 14.66 14.68 4,300 -0.03(-0.17%)
Aug 14, 2014 14.54 14.70 14.54 14.70 3,850 +0.16(+1.12%)
Aug 13, 2014 14.80 14.83 14.54 14.54 5,602 -0.28(-1.92%)
Aug 12, 2014 14.71 14.83 14.71 14.83 7,050 +0.07(+0.45%)
Aug 11, 2014 14.77 14.77 14.76 14.76 330 -0.06(-0.41%)
Aug 08, 2014 14.79 14.82 14.79 14.82 3,900 -0.20(-1.35%)
Aug 07, 2014 15.06 15.06 14.99 15.02 6,565 -0.07(-0.44%)
Aug 06, 2014 15.12 15.13 15.09 15.09 2,650 +0.31(+2.10%)
Aug 05, 2014 14.81 14.81 14.78 14.78 25,630 -0.13(-0.88%)
Aug 01, 2014 14.91 14.91 14.91 0 -0.19(-1.29%)
Jul 31, 2014 14.92 15.12 14.90 15.11 24,175 -0.01(-0.06%)
Jul 30, 2014 15.05 15.20 15.05 15.11 37,825 +0.04(+0.27%)
Jul 29, 2014 15.12 15.13 15.07 15.07 2,000 -0.15(-0.97%)
Jul 28, 2014 15.29 15.29 15.22 15.22 17,180 -0.26(-1.71%)
Jul 25, 2014 15.50 15.50 15.45 15.49 6,890 -0.07(-0.42%)
Jul 24, 2014 15.58 15.60 15.55 15.55 7,250 -0.10(-0.64%)
Jul 23, 2014 15.70 15.70 15.60 15.65 9,900 -0.06(-0.36%)
Jul 22, 2014 15.55 15.75 15.55 15.71 13,675 +0.12(+0.78%)
Jul 21, 2014 15.51 15.61 15.51 15.59 22,485 +0.00(+0.01%)
Jul 18, 2014 15.57 15.59 15.54 15.59 3,475 -0.03(-0.19%)
Jul 17, 2014 15.74 15.74 15.59 15.62 6,500 -0.04(-0.28%)
Jul 16, 2014 15.67 15.72 15.64 15.66 10,825 +0.02(+0.11%)
Jul 15, 2014 15.67 15.76 15.55 15.64 122,585 -0.05(-0.33%)
Jul 14, 2014 15.59 16.00 15.59 15.69 54,505 +0.13(+0.81%)
Jul 11, 2014 15.59 15.60 15.53 15.57 9,900 -0.17(-1.08%)
Jul 10, 2014 15.72 15.74 15.72 15.74 2,450 +0.01(+0.03%)
Jul 09, 2014 15.68 15.75 15.68 15.73 13,765 +0.01(+0.08%)
Jul 08, 2014 15.68 15.73 15.67 15.72 11,190 -0.19(-1.18%)
Jul 07, 2014 15.91 15.91 15.91 15.91 2,550 -0.16(-0.97%)
Jul 03, 2014 16.06 16.06 16.06 0 -0.02(-0.15%)
Jul 02, 2014 15.88 16.14 15.88 16.09 26,275 +0.24(+1.51%)
Jun 30, 2014 15.85 15.85 15.85 0 +0.20(+1.26%)
Jun 27, 2014 15.59 15.70 15.59 15.65 17,775 -0.09(-0.59%)
Jun 26, 2014 15.57 15.74 15.57 15.74 13,890 -0.01(-0.04%)
Jun 25, 2014 15.67 15.75 15.62 15.75 44,425 -0.03(-0.16%)
Jun 24, 2014 15.78 15.81 15.75 15.78 18,825 -0.09(-0.57%)
Jun 23, 2014 15.67 15.87 15.66 15.87 55,105 -0.01(-0.04%)
Jun 20, 2014 15.80 15.91 15.80 15.87 49,675 +0.25(+1.58%)
Jun 19, 2014 15.68 15.69 15.63 15.63 12,325 +0.04(+0.28%)
Jun 18, 2014 15.65 15.65 15.57 15.58 11,576 -0.10(-0.64%)
Jun 17, 2014 15.66 15.77 15.66 15.68 24,375 -0.03(-0.17%)
Jun 16, 2014 15.60 15.77 15.58 15.71 30,225 +0.11(+0.72%)
Jun 13, 2014 15.63 15.63 15.59 15.60 8,000 +0.05(+0.32%)
Jun 12, 2014 15.55 15.55 15.55 15.55 370 -0.11(-0.70%)
Jun 11, 2014 15.66 15.66 15.66 15.66 2,000 -0.02(-0.12%)
Jun 10, 2014 15.71 15.73 15.66 15.67 3,400 +0.00(+0.01%)
Jun 06, 2014 15.58 15.68 15.58 15.67 4,190 +0.02(+0.16%)
Jun 05, 2014 15.65 15.65 15.65 15.65 1,025 +0.11(+0.69%)
Jun 04, 2014 15.54 15.54 15.54 15.54 975 -0.36(-2.28%)
Jun 03, 2014 15.52 15.90 15.45 15.90 2,700 +0.31(+1.98%)
Jun 02, 2014 15.61 15.61 15.60 15.60 1,000 -0.43(-2.66%)
May 29, 2014 16.02 16.02 16.02 16.02 0 -0.12(-0.77%)
May 22, 2014 16.15 16.15 16.15 0 -0.07(-0.41%)
May 20, 2014 16.21 16.21 16.21 16.21 0 +0.01(+0.08%)
May 16, 2014 16.20 16.20 16.20 0 +0.13(+0.79%)
May 15, 2014 16.01 16.10 16.00 16.07 83,375 +0.12(+0.74%)
May 13, 2014 15.95 15.95 15.95 0 -0.17(-1.06%)
May 09, 2014 16.12 16.12 16.12 0 +0.36(+2.28%)
May 08, 2014 15.77 15.77 15.77 15.77 300 -0.20(-1.25%)
May 05, 2014 15.97 15.97 15.97 15.97 0 -0.06(-0.34%)
May 02, 2014 15.94 16.02 15.94 16.02 3,750 +0.07(+0.42%)
May 01, 2014 15.95 15.95 15.95 15.95 307 +0.18(+1.12%)
Apr 29, 2014 15.78 15.78 15.78 90 -0.16(-1.02%)
Apr 25, 2014 15.94 15.94 15.94 15.94 0 -0.21(-1.29%)
Apr 24, 2014 15.99 16.15 15.97 16.15 7,540 +0.13(+0.81%)
Apr 23, 2014 16.10 16.10 16.02 16.02 5,000 +0.25(+1.56%)
Apr 21, 2014 15.77 15.77 15.77 0 +0.87(+5.84%)
Apr 15, 2014 14.90 14.90 14.90 0 -0.22(-1.44%)
Apr 11, 2014 15.12 15.12 15.12 15.12 0 -0.45(-2.91%)
Apr 09, 2014 15.57 15.57 15.57 0 +0.03(+0.22%)
Apr 08, 2014 15.54 15.54 15.54 15.54 880 +0.00(+0.02%)
Apr 07, 2014 15.93 15.93 15.54 15.54 3,500 -0.57(-3.55%)
Apr 03, 2014 16.11 16.11 16.11 0 +0.09(+0.54%)
Mar 28, 2014 16.02 16.02 16.02 50 +0.14(+0.88%)
Mar 27, 2014 15.82 15.88 15.82 15.88 650 -0.26(-1.62%)
Mar 26, 2014 16.14 16.14 16.14 16.14 280 -0.11(-0.70%)
Mar 25, 2014 16.27 16.27 16.25 16.26 880 -0.50(-2.96%)
Mar 21, 2014 16.75 16.75 16.75 0 +0.28(+1.70%)
Mar 20, 2014 16.47 16.47 16.47 16.47 6,350 +0.03(+0.19%)
Mar 19, 2014 16.07 16.45 16.07 16.44 3,890 +0.19(+1.18%)
Mar 18, 2014 16.27 16.33 16.25 16.25 1,225 +0.24(+1.48%)
Mar 14, 2014 16.01 16.01 16.01 0 -0.32(-1.94%)
Mar 13, 2014 16.33 16.33 16.33 16.33 1,000 +0.41(+2.58%)
Mar 11, 2014 15.92 15.92 15.92 0 -0.36(-2.24%)
Mar 10, 2014 15.93 16.45 15.88 16.28 15,075 +0.41(+2.56%)
Mar 07, 2014 15.89 15.89 15.71 15.88 0 +0.12(+0.78%)
Mar 06, 2014 15.76 15.76 15.74 15.75 27,675 +0.62(+4.08%)
Mar 05, 2014 15.15 15.16 15.14 15.14 1,500 +0.05(+0.30%)
Mar 04, 2014 15.26 15.26 14.99 15.09 41,650 +0.02(+0.16%)
Mar 03, 2014 15.23 15.23 14.94 15.07 1,439 +0.00(+0.01%)
Feb 27, 2014 15.06 15.06 15.06 15.06 0 +0.40(+2.71%)
Feb 25, 2014 14.67 14.67 14.67 14.67 0 -0.24(-1.58%)
Feb 24, 2014 14.90 14.90 14.90 14.90 150 -0.23(-1.52%)
Feb 20, 2014 15.13 15.13 15.13 1,800 +0.14(+0.94%)
Feb 19, 2014 14.99 14.99 14.99 14.99 170 +0.05(+0.30%)
Feb 18, 2014 15.03 15.03 14.95 14.95 1,350 +0.09(+0.63%)
Feb 14, 2014 14.85 14.85 14.85 0 -0.18(-1.20%)
Feb 13, 2014 14.83 15.03 14.69 15.03 950 +0.09(+0.62%)
Feb 12, 2014 14.92 14.94 14.91 14.94 800 +0.34(+2.35%)
Feb 10, 2014 14.60 14.60 14.60 275 +0.41(+2.92%)
Feb 06, 2014 14.18 14.18 14.18 685 -0.07(-0.46%)
Feb 05, 2014 14.24 14.25 14.24 14.25 10,635 -0.01(-0.06%)
Feb 04, 2014 14.23 14.26 14.23 14.26 1,625 +0.01(+0.08%)
Feb 03, 2014 14.56 14.56 14.24 14.25 2,650 -0.51(-3.46%)
Jan 31, 2014 14.84 14.84 14.76 14.76 0 -0.13(-0.91%)
Jan 30, 2014 14.90 14.90 14.89 14.89 500 -0.34(-2.26%)
Jan 28, 2014 15.23 15.23 15.23 15.23 0 +0.49(+3.30%)
Jan 27, 2014 15.04 15.05 14.65 14.75 13,679 -0.40(-2.67%)
Jan 24, 2014 15.14 15.15 15.13 15.15 0 -0.17(-1.13%)
Jan 23, 2014 15.58 15.61 15.32 15.32 1,915 -0.17(-1.12%)
Jan 22, 2014 15.96 15.96 15.50 15.50 1,245 -0.52(-3.25%)
Jan 15, 2014 16.02 16.02 16.02 16.02 0 -0.20(-1.25%)
Jan 14, 2014 16.49 16.49 16.21 16.22 41,100 -0.27(-1.63%)
Jan 13, 2014 16.82 16.82 16.49 16.49 1,260 -0.29(-1.73%)
Jan 10, 2014 16.71 16.78 16.71 16.78 1,275 -0.60(-3.43%)
Jan 07, 2014 17.38 17.38 17.38 0 -0.03(-0.17%)
Jan 03, 2014 17.41 17.41 17.41 2,000 +0.52(+3.05%)
Dec 31, 2013 16.89 16.89 16.89 0 -0.10(-0.56%)
Dec 30, 2013 16.99 16.99 16.99 16.99 2,500 +0.33(+1.96%)
Dec 27, 2013 16.98 16.98 16.66 16.66 0 -0.50(-2.91%)
Dec 24, 2013 17.16 17.16 17.16 0 -0.15(-0.89%)
Dec 23, 2013 17.29 17.31 17.29 17.31 1,500 -0.47(-2.63%)
Dec 20, 2013 17.78 17.78 17.78 17.78 0 +0.30(+1.72%)
Dec 19, 2013 17.48 17.48 17.48 17.48 285 -0.03(-0.19%)
Dec 16, 2013 17.51 17.51 17.51 0 -0.05(-0.26%)
Dec 13, 2013 17.54 17.62 17.49 17.56 0 +0.52(+3.03%)
Dec 12, 2013 17.53 17.53 17.04 17.04 200 -1.12(-6.14%)
Dec 11, 2013 18.16 18.16 18.16 18.16 4,250 -0.75(-3.96%)
Dec 06, 2013 18.91 18.91 18.91 0 -0.31(-1.60%)
Dec 04, 2013 19.21 19.21 19.21 0 -0.29(-1.49%)
Dec 02, 2013 19.50 19.50 19.50 19.50 0 -0.07(-0.36%)
Nov 29, 2013 19.58 19.58 19.58 19.58 200 +0.10(+0.52%)
Nov 27, 2013 20.03 20.03 19.47 19.47 700 -0.59(-2.95%)
Nov 26, 2013 19.50 20.07 19.44 20.07 72,808 +0.59(+3.04%)
Nov 25, 2013 19.23 19.51 19.23 19.47 800 +0.56(+2.94%)
Nov 22, 2013 18.95 18.95 18.92 18.92 1,000 +0.02(+0.13%)
Nov 21, 2013 18.99 18.99 18.87 18.89 8,800 +0.19(+1.02%)
Nov 20, 2013 18.71 18.72 18.70 18.70 5,000 +0.07(+0.38%)
Nov 19, 2013 18.78 18.82 18.63 18.63 9,875 +0.13(+0.69%)
Nov 18, 2013 18.91 18.91 18.50 18.51 11,247 +0.08(+0.44%)
Nov 15, 2013 18.43 18.43 18.43 18.43 200 -0.01(-0.07%)
Nov 14, 2013 18.44 18.44 18.44 18.44 1,000 -0.63(-3.30%)
Nov 12, 2013 19.28 19.28 19.05 19.07 20,000 -0.26(-1.34%)
Nov 11, 2013 18.77 19.37 18.77 19.33 15,775 +0.94(+5.12%)
Nov 08, 2013 18.41 18.41 18.38 18.39 25,000 +0.14(+0.77%)
Nov 07, 2013 18.25 18.25 18.25 18.25 100 -0.31(-1.65%)
Nov 06, 2013 18.52 18.68 18.43 18.55 10,300 -0.51(-2.66%)
Nov 04, 2013 19.06 19.06 19.06 3,000 +0.70(+3.82%)
Oct 30, 2013 18.36 18.36 18.36 0 +0.08(+0.42%)
Oct 29, 2013 18.28 18.28 18.28 18.28 200 -0.10(-0.57%)
Oct 28, 2013 18.51 18.52 18.34 18.38 17,125 +0.07(+0.37%)
Oct 21, 2013 18.32 18.32 18.32 18.32 0 +0.80(+4.57%)
Oct 18, 2013 17.51 17.52 17.51 17.52 200 +0.30(+1.77%)
Oct 15, 2013 17.21 17.21 17.21 0 +0.04(+0.26%)
Oct 08, 2013 17.17 17.17 17.17 0 -0.32(-1.82%)
Oct 03, 2013 17.49 17.49 17.49 0 +0.04(+0.22%)
Oct 02, 2013 17.15 17.45 17.15 17.45 1,000 +0.60(+3.55%)
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.