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, 2015 16.80 17.50 16.64 16.95 23,497 +1.59(+10.32%)
Sep 29, 2015 14.54 15.37 14.38 15.36 20,640 +0.85(+5.85%)
Sep 28, 2015 15.95 15.95 14.52 14.52 27,725 -1.59(-9.87%)
Sep 25, 2015 16.34 16.34 16.10 16.10 4,700 -0.18(-1.11%)
Sep 24, 2015 15.99 16.28 15.99 16.28 4,800 -0.45(-2.68%)
Sep 23, 2015 17.03 17.04 16.62 16.73 6,475 -0.38(-2.25%)
Sep 22, 2015 16.87 17.12 16.87 17.12 4,775 +0.02(+0.10%)
Sep 21, 2015 17.13 17.34 17.08 17.10 15,046 +0.32(+1.89%)
Sep 18, 2015 16.87 17.05 16.78 16.78 22,530 -0.20(-1.17%)
Sep 17, 2015 16.91 17.20 16.81 16.98 111,250 +0.16(+0.96%)
Sep 16, 2015 16.22 16.95 16.22 16.82 36,150 +0.68(+4.23%)
Sep 15, 2015 16.29 16.40 16.13 16.14 13,000 -0.15(-0.92%)
Sep 14, 2015 16.95 16.95 16.11 16.29 17,765 -0.87(-5.07%)
Sep 11, 2015 17.97 17.97 17.06 17.16 18,920 -0.84(-4.66%)
Sep 10, 2015 17.76 18.10 17.76 18.00 7,261 +0.86(+5.03%)
Sep 09, 2015 17.12 17.15 17.12 17.13 5,365 +0.24(+1.44%)
Sep 08, 2015 17.06 17.06 16.84 16.89 5,265 -0.04(-0.25%)
Sep 04, 2015 16.93 16.93 16.93 0 -0.27(-1.55%)
Sep 03, 2015 17.00 17.20 16.99 17.20 3,175 +0.33(+1.95%)
Sep 02, 2015 16.81 16.87 16.76 16.87 3,360 +0.14(+0.85%)
Sep 01, 2015 17.07 17.07 16.73 16.73 18,697 -0.63(-3.64%)
Aug 31, 2015 17.16 17.39 17.11 17.36 22,648 +0.11(+0.62%)
Aug 28, 2015 17.12 17.25 16.97 17.25 27,855 -0.04(-0.21%)
Aug 27, 2015 17.49 17.49 17.29 17.29 11,390 +0.07(+0.40%)
Aug 26, 2015 17.36 17.36 17.22 17.22 6,164 -0.07(-0.40%)
Aug 25, 2015 17.56 17.56 17.28 17.29 15,805 +0.13(+0.74%)
Aug 24, 2015 16.91 17.56 15.00 17.16 30,958 -0.82(-4.57%)
Aug 21, 2015 18.34 18.34 17.89 17.99 11,698 -0.62(-3.35%)
Aug 20, 2015 19.22 19.23 18.61 18.61 10,150 -0.86(-4.43%)
Aug 19, 2015 19.65 19.46 19.47 7,325 -0.13(-0.65%)
Aug 18, 2015 19.58 19.65 19.51 19.60 4,703 -0.09(-0.46%)
Aug 17, 2015 19.67 19.69 19.50 19.69 6,780 +0.23(+1.16%)
Aug 14, 2015 19.14 19.46 19.14 19.46 1,650 +0.35(+1.81%)
Aug 13, 2015 19.64 19.64 19.12 19.12 21,275 -0.16(-0.84%)
Aug 12, 2015 19.61 19.63 19.27 19.28 12,840 -0.72(-3.60%)
Aug 11, 2015 19.85 20.06 19.85 20.00 2,610 -0.12(-0.61%)
Aug 10, 2015 19.90 20.13 19.90 20.12 3,400 +0.32(+1.62%)
Aug 07, 2015 19.99 19.99 19.80 19.80 200 -0.60(-2.96%)
Aug 06, 2015 20.48 20.58 20.40 20.40 6,125 -0.20(-0.95%)
Aug 05, 2015 20.64 20.64 20.55 20.60 4,775 +0.11(+0.52%)
Aug 04, 2015 20.18 20.55 20.18 20.49 5,220 +0.22(+1.10%)
Jul 31, 2015 20.27 20.27 20.27 50 -0.10(-0.47%)
Jul 30, 2015 20.43 20.49 20.25 20.37 32,725 -0.07(-0.33%)
Jul 29, 2015 20.48 20.48 20.43 20.43 2,690 -0.01(-0.05%)
Jul 28, 2015 20.17 20.44 20.16 20.44 4,500 +0.17(+0.83%)
Jul 27, 2015 20.32 20.34 20.27 20.27 5,514 -0.37(-1.80%)
Jul 24, 2015 20.85 20.85 20.61 20.64 255,936 -0.23(-1.08%)
Jul 23, 2015 20.98 20.98 20.87 20.87 99,900 +0.07(+0.34%)
Jul 22, 2015 20.80 20.83 20.69 20.80 4,485 -0.14(-0.69%)
Jul 21, 2015 20.79 20.94 20.69 20.94 4,525 -0.12(-0.56%)
Jul 20, 2015 21.38 21.38 21.00 21.06 24,750 -0.49(-2.27%)
Jul 17, 2015 21.53 21.58 21.53 21.55 11,285 +0.07(+0.31%)
Jul 16, 2015 21.89 21.89 21.49 21.49 2,225 -0.33(-1.53%)
Jul 15, 2015 21.72 22.06 21.72 21.82 55,975 -0.09(-0.40%)
Jul 14, 2015 21.93 21.93 21.84 21.91 11,200 +0.01(+0.06%)
Jul 13, 2015 21.92 22.00 21.76 21.89 51,865 +0.24(+1.11%)
Jul 10, 2015 21.42 21.82 21.42 21.65 30,621 +0.40(+1.90%)
Jul 08, 2015 21.25 21.25 21.25 50 -0.41(-1.89%)
Jul 07, 2015 21.28 21.66 21.15 21.66 30,450 +0.11(+0.52%)
Jul 06, 2015 21.55 21.55 21.43 21.55 31,264 -0.38(-1.74%)
Jul 02, 2015 21.93 21.93 21.93 0 -0.29(-1.32%)
Jun 30, 2015 22.22 22.22 22.22 0 -0.12(-0.53%)
Jun 29, 2015 22.61 22.62 22.34 22.34 2,600 -0.96(-4.13%)
Jun 26, 2015 23.72 23.72 23.30 23.30 27,350 -0.31(-1.30%)
Jun 25, 2015 23.76 23.76 23.00 23.61 3,338 -0.05(-0.19%)
Jun 24, 2015 23.80 23.86 23.58 23.65 7,050 -0.08(-0.33%)
Jun 23, 2015 23.71 23.73 23.71 23.73 29,030 +0.35(+1.49%)
Jun 22, 2015 23.56 23.56 23.25 23.38 6,850 +0.25(+1.06%)
Jun 19, 2015 23.25 23.25 23.12 23.14 40,750 +0.44(+1.93%)
Jun 18, 2015 23.23 23.23 22.62 22.70 46,488 -0.44(-1.91%)
Jun 17, 2015 23.25 23.52 23.00 23.14 13,060 +0.22(+0.94%)
Jun 16, 2015 21.99 22.93 21.99 22.93 80,967 +2.02(+9.65%)
Jun 15, 2015 21.09 21.50 20.91 20.91 46,706 +1.41(+7.24%)
Jun 12, 2015 18.42 19.50 18.42 19.50 8,685 +0.89(+4.76%)
Jun 11, 2015 18.87 18.91 18.61 18.61 19,503 -0.91(-4.64%)
Jun 10, 2015 19.47 19.73 19.44 19.52 5,609 +0.17(+0.87%)
Jun 09, 2015 19.09 19.35 19.05 19.35 5,125 +0.38(+2.02%)
Jun 08, 2015 18.95 18.96 18.74 18.96 8,060 -0.34(-1.77%)
Jun 05, 2015 19.32 19.45 19.30 19.30 17,185 -0.45(-2.29%)
Jun 04, 2015 19.86 19.86 19.72 19.76 7,865 -0.13(-0.66%)
Jun 03, 2015 19.53 19.89 19.40 19.89 5,540 -0.07(-0.35%)
Jun 02, 2015 20.34 20.34 19.96 19.96 19,749 -0.40(-1.96%)
Jun 01, 2015 20.32 20.50 20.32 20.36 5,768 +0.02(+0.12%)
May 29, 2015 20.03 20.33 19.80 20.33 49,952 +0.14(+0.68%)
May 28, 2015 20.24 20.28 20.19 20.19 2,800 -0.04(-0.18%)
May 27, 2015 20.17 20.26 20.17 20.23 1,150 -0.20(-1.00%)
May 26, 2015 20.87 20.87 20.36 20.44 5,148 -0.79(-3.72%)
May 22, 2015 21.22 21.22 21.22 0 -0.38(-1.77%)
May 21, 2015 21.36 21.61 21.34 21.61 15,505 -0.02(-0.08%)
May 20, 2015 22.08 22.08 21.63 21.63 16,104 -0.38(-1.71%)
May 19, 2015 21.70 22.10 21.70 22.00 15,275 -0.25(-1.12%)
May 18, 2015 22.25 22.25 22.25 22.25 900 +0.26(+1.18%)
May 15, 2015 21.92 22.03 21.75 21.99 1,645 -0.05(-0.25%)
May 14, 2015 22.20 22.20 22.04 22.05 3,534 -0.58(-2.54%)
May 13, 2015 22.61 22.62 22.54 22.62 2,325 -0.26(-1.12%)
May 12, 2015 22.39 22.88 22.38 22.88 550 +0.60(+2.67%)
May 11, 2015 22.27 22.28 22.09 22.28 2,635 +0.06(+0.25%)
May 08, 2015 22.07 22.23 22.07 22.23 1,321 +0.15(+0.70%)
May 07, 2015 22.23 22.23 22.03 22.07 18,440 -0.30(-1.33%)
May 06, 2015 22.28 22.38 22.27 22.37 1,950 +0.24(+1.07%)
May 05, 2015 22.30 22.30 22.09 22.13 1,686 -0.22(-0.99%)
May 04, 2015 22.28 22.36 22.28 22.36 2,400 +0.26(+1.17%)
May 01, 2015 22.05 22.10 22.02 22.10 4,437 +0.24(+1.10%)
Apr 30, 2015 21.84 21.86 21.64 21.86 24,120 +0.05(+0.23%)
Apr 29, 2015 21.99 21.99 21.64 21.81 31,265 -0.52(-2.34%)
Apr 28, 2015 22.22 22.33 22.22 22.33 12,875 +0.15(+0.70%)
Apr 27, 2015 22.27 22.46 22.18 22.18 23,025 -0.06(-0.26%)
Apr 24, 2015 22.35 22.35 22.23 22.23 5,216 -0.02(-0.09%)
Apr 23, 2015 22.09 22.26 22.02 22.25 3,750 +0.34(+1.57%)
Apr 22, 2015 22.09 22.09 21.86 21.91 2,425 -0.14(-0.64%)
Apr 21, 2015 22.13 22.13 21.97 22.05 11,340 -0.12(-0.55%)
Apr 20, 2015 22.14 22.17 22.06 22.17 2,425 +0.16(+0.74%)
Apr 17, 2015 22.07 22.07 21.97 22.01 4,100 -0.44(-1.96%)
Apr 16, 2015 22.48 22.57 22.45 22.45 3,330 +0.11(+0.51%)
Apr 15, 2015 22.09 22.34 22.07 22.34 4,500 +0.25(+1.14%)
Apr 14, 2015 22.00 22.09 22.00 22.09 2,175 +0.15(+0.66%)
Apr 13, 2015 21.86 21.94 21.81 21.94 6,235 -0.25(-1.12%)
Apr 10, 2015 22.04 22.19 22.04 22.19 3,941 +0.45(+2.08%)
Apr 09, 2015 21.72 21.80 21.72 21.74 7,320 -1.00(-4.41%)
Apr 08, 2015 22.73 22.74 22.67 22.74 1,100 +0.15(+0.66%)
Apr 07, 2015 22.78 22.84 22.59 22.59 2,850 +0.94(+4.35%)
Apr 06, 2015 21.65 21.71 21.49 21.65 7,238 +0.25(+1.19%)
Apr 02, 2015 21.40 21.40 21.40 0 +0.39(+1.83%)
Apr 01, 2015 20.95 21.06 20.91 21.01 14,608 +0.32(+1.55%)
Mar 31, 2015 20.46 20.76 20.37 20.69 7,690 +0.14(+0.70%)
Mar 30, 2015 20.44 20.64 20.38 20.55 31,470 +0.14(+0.69%)
Mar 27, 2015 20.40 20.41 20.35 20.41 23,346 -0.04(-0.21%)
Mar 26, 2015 20.41 20.47 20.18 20.45 4,640 -0.10(-0.51%)
Mar 25, 2015 20.74 20.76 20.55 20.55 1,170 -0.16(-0.76%)
Mar 24, 2015 20.71 20.85 20.63 20.71 28,750 -0.05(-0.26%)
Mar 23, 2015 20.62 20.86 20.62 20.77 13,485 +0.26(+1.27%)
Mar 20, 2015 20.69 20.69 20.47 20.51 3,437 +0.15(+0.72%)
Mar 19, 2015 20.47 20.48 20.36 20.36 6,560 -0.24(-1.16%)
Mar 18, 2015 20.63 20.64 20.36 20.60 23,651 +0.10(+0.48%)
Mar 17, 2015 20.50 20.52 20.50 20.50 901 -0.10(-0.50%)
Mar 16, 2015 20.51 20.60 20.51 20.60 2,100 +0.23(+1.13%)
Mar 13, 2015 20.56 20.56 20.21 20.37 3,900 -0.24(-1.17%)
Mar 12, 2015 20.46 20.70 20.46 20.61 7,535 -0.05(-0.22%)
Mar 11, 2015 20.75 20.75 20.65 20.66 2,905 -0.25(-1.17%)
Mar 10, 2015 21.00 21.00 20.85 20.90 5,520 -0.67(-3.10%)
Mar 09, 2015 21.04 21.57 21.04 21.57 4,025 +0.05(+0.24%)
Mar 06, 2015 21.64 21.81 21.49 21.52 9,415 -0.26(-1.20%)
Mar 05, 2015 21.91 21.94 21.78 21.78 4,805 -0.40(-1.80%)
Mar 04, 2015 22.11 22.25 22.08 22.18 58,046 -0.26(-1.16%)
Mar 03, 2015 22.44 22.33 22.44 5,286 -0.04(-0.17%)
Mar 02, 2015 22.43 22.48 22.32 22.48 27,761 +0.08(+0.35%)
Feb 27, 2015 21.67 22.40 21.67 22.40 13,980 +0.83(+3.84%)
Feb 26, 2015 21.64 21.67 21.52 21.58 26,855 +0.17(+0.77%)
Feb 25, 2015 21.80 17.82 21.41 148,220 +3.59(+20.14%)
Feb 24, 2015 17.87 17.92 17.70 17.82 41,830 -0.24(-1.35%)
Feb 23, 2015 18.28 18.29 18.00 18.07 30,850 -0.28(-1.51%)
Feb 20, 2015 18.15 18.38 18.11 18.34 6,340 +0.11(+0.61%)
Feb 19, 2015 18.22 18.30 18.21 18.23 8,400 -0.33(-1.77%)
Feb 18, 2015 18.44 18.59 18.44 18.56 10,450 -0.39(-2.06%)
Feb 17, 2015 19.02 19.10 18.95 18.95 10,595 -0.05(-0.24%)
Feb 13, 2015 19.00 19.00 19.00 0 -0.09(-0.47%)
Feb 12, 2015 19.17 19.24 19.08 19.08 13,525 +0.26(+1.37%)
Feb 11, 2015 18.86 18.91 18.77 18.83 3,575 +0.01(+0.03%)
Feb 10, 2015 18.57 18.82 18.57 18.82 2,300 +0.21(+1.13%)
Feb 09, 2015 18.87 18.87 18.61 18.61 4,949 -0.40(-2.13%)
Feb 06, 2015 19.12 19.36 19.01 19.01 36,310 -0.24(-1.23%)
Feb 05, 2015 19.03 19.27 19.03 19.25 5,350 +0.55(+2.95%)
Feb 04, 2015 18.63 18.77 18.63 18.70 1,950 +0.16(+0.84%)
Feb 03, 2015 18.49 18.56 18.49 18.54 3,365 +0.39(+2.17%)
Feb 02, 2015 18.13 18.20 18.07 18.15 3,600 -0.29(-1.59%)
Jan 30, 2015 18.49 18.56 18.44 18.44 5,190 -0.24(-1.26%)
Jan 29, 2015 18.83 18.89 18.62 18.68 6,880 -0.26(-1.36%)
Jan 28, 2015 19.17 19.21 18.92 18.94 12,570 -0.34(-1.76%)
Jan 27, 2015 19.07 19.34 19.00 19.27 8,985 +0.13(+0.67%)
Jan 26, 2015 19.19 19.19 18.99 19.15 4,775 -0.06(-0.33%)
Jan 23, 2015 19.33 19.33 19.18 19.21 2,402 -0.54(-2.74%)
Jan 22, 2015 19.55 19.75 19.55 19.75 3,977 +0.06(+0.29%)
Jan 21, 2015 19.27 19.69 19.27 19.69 9,400 +0.27(+1.40%)
Jan 20, 2015 19.67 19.67 19.42 19.42 2,828 -0.73(-3.63%)
Jan 15, 2015 20.15 20.15 20.15 0 -0.36(-1.73%)
Jan 14, 2015 20.71 20.71 20.40 20.51 5,367 -0.32(-1.53%)
Jan 13, 2015 20.83 0 -0.16(-0.78%)
Jan 12, 2015 21.06 21.12 21.06 20.99 3,802 +0.14(+0.68%)
Jan 09, 2015 20.48 20.85 20.48 20.85 7,450 +0.43(+2.10%)
Jan 08, 2015 20.41 20.42 20.41 20.42 800 +0.11(+0.52%)
Jan 07, 2015 19.65 20.32 19.63 20.32 1,300 +0.97(+5.00%)
Jan 06, 2015 19.34 19.35 19.31 19.35 3,075 -0.62(-3.11%)
Jan 05, 2015 20.66 20.66 19.89 19.97 12,700 -0.75(-3.61%)
Jan 02, 2015 20.93 20.94 20.68 20.72 3,860 -0.36(-1.70%)
Dec 31, 2014 21.08 21.08 21.08 0 +0.45(+2.16%)
Dec 30, 2014 20.61 20.69 20.59 20.63 14,070 -0.12(-0.60%)
Dec 29, 2014 20.61 20.75 20.61 20.75 1,300 +0.10(+0.49%)
Dec 24, 2014 20.65 20.65 20.65 0 +0.13(+0.64%)
Dec 23, 2014 20.73 20.73 20.39 20.52 3,105 -0.05(-0.24%)
Dec 22, 2014 20.41 20.59 20.39 20.57 17,790 -0.17(-0.82%)
Dec 19, 2014 20.56 20.92 20.56 20.74 28,050 +0.06(+0.28%)
Dec 18, 2014 20.55 20.69 20.55 20.68 2,525 +0.20(+0.95%)
Dec 17, 2014 20.42 20.57 20.42 20.48 1,835 +0.10(+0.51%)
Dec 16, 2014 20.39 20.45 20.38 20.38 6,210 -0.04(-0.17%)
Dec 15, 2014 20.60 20.61 20.32 20.42 31,675 +0.29(+1.44%)
Dec 12, 2014 20.08 20.19 20.08 20.12 981 +0.03(+0.15%)
Dec 11, 2014 20.21 20.29 20.09 20.09 1,110 -0.69(-3.30%)
Dec 10, 2014 20.91 20.98 20.78 20.78 1,725 -0.13(-0.62%)
Dec 09, 2014 20.00 20.94 19.75 20.91 6,280 +0.08(+0.38%)
Dec 05, 2014 20.57 20.48 20.83 8,075 +0.17(+0.82%)
Dec 04, 2014 20.98 21.10 20.66 20.66 1,600 -0.44(-2.09%)
Dec 03, 2014 20.79 21.10 20.59 21.10 1,950 +0.09(+0.43%)
Dec 02, 2014 20.97 21.01 20.88 21.01 5,490 -0.10(-0.47%)
Dec 01, 2014 20.98 21.21 20.87 21.11 12,355 +0.01(+0.07%)
Nov 28, 2014 21.09 21.24 21.09 21.09 12,000 -0.14(-0.64%)
Nov 26, 2014 21.23 21.23 21.23 0 +0.23(+1.12%)
Nov 25, 2014 19.33 21.30 19.33 21.00 61,650 +1.84(+9.58%)
Nov 24, 2014 19.74 19.74 18.96 19.16 50,636 +1.66(+9.49%)
Nov 21, 2014 17.54 17.60 17.50 17.50 8,882 +0.11(+0.64%)
Nov 20, 2014 17.32 17.45 17.32 17.39 4,525 +0.17(+0.97%)
Nov 19, 2014 17.25 17.38 17.21 17.22 3,750 -0.22(-1.25%)
Nov 18, 2014 17.47 17.47 17.41 17.44 7,114 -0.19(-1.06%)
Nov 17, 2014 17.86 17.62 17.63 29,667 +0.11(+0.61%)
Nov 12, 2014 17.52 17.52 17.52 7 +0.14(+0.79%)
Nov 11, 2014 17.41 17.41 17.27 17.38 9,900 -0.03(-0.20%)
Nov 10, 2014 17.37 17.48 17.35 17.42 10,660 +0.03(+0.17%)
Nov 07, 2014 17.20 17.40 17.17 17.39 14,946 +0.25(+1.49%)
Nov 06, 2014 17.27 17.27 17.13 17.13 11,365 -0.30(-1.72%)
Nov 05, 2014 17.43 17.43 17.42 17.43 2,975 +0.44(+2.58%)
Nov 04, 2014 16.99 17.09 16.99 16.99 9,125 -0.00(-0.02%)
Nov 03, 2014 16.99 17.02 16.99 17.00 1,800 -0.23(-1.31%)
Oct 31, 2014 17.24 17.24 17.22 17.22 10,086 -0.09(-0.54%)
Oct 29, 2014 17.32 17.32 17.32 2,000 +0.18(+1.06%)
Oct 28, 2014 16.89 17.14 16.88 17.13 18,025 +0.39(+2.35%)
Oct 27, 2014 16.79 16.93 16.68 16.74 41,375 -0.18(-1.09%)
Oct 24, 2014 16.96 17.05 16.92 16.93 82,075 +0.14(+0.84%)
Oct 23, 2014 16.79 16.79 16.79 16.79 19,250 +0.21(+1.28%)
Oct 22, 2014 16.65 16.65 16.53 16.57 9,490 -0.11(-0.68%)
Oct 21, 2014 16.18 16.71 16.18 16.69 177,009 +0.68(+4.25%)
Oct 20, 2014 15.75 16.13 15.75 16.01 32,925 +0.16(+1.03%)
Oct 17, 2014 15.96 15.96 15.80 15.84 28,050 +0.23(+1.46%)
Oct 16, 2014 15.46 15.62 15.46 15.62 5,810 +0.35(+2.29%)
Oct 15, 2014 15.37 15.37 15.23 15.26 3,425 -0.18(-1.19%)
Oct 14, 2014 15.51 15.63 15.45 15.45 7,925 -0.45(-2.84%)
Oct 13, 2014 15.90 15.90 15.90 15.90 3,200 -0.03(-0.17%)
Oct 10, 2014 15.56 15.93 15.95 15.93 18,325 -0.02(-0.15%)
Oct 09, 2014 16.11 16.11 15.95 15.95 37,650 -0.06(-0.37%)
Oct 07, 2014 16.01 16.01 16.01 0 -0.04(-0.26%)
Oct 06, 2014 16.03 16.06 16.03 16.05 3,050 +0.08(+0.48%)
Oct 03, 2014 15.98 15.98 15.98 15.98 3,429 +0.13(+0.83%)
Oct 02, 2014 15.85 15.85 15.75 15.84 6,900 +0.07(+0.46%)
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.