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 (%)
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%)
Oct 01, 2013 16.85 16.85 16.85 16.85 1,000 -0.06(-0.35%)
Sep 23, 2013 16.91 16.91 16.91 16.91 0 -0.05(-0.32%)
Sep 17, 2013 16.96 16.96 16.96 0 +0.45(+2.70%)
Sep 12, 2013 16.52 16.52 16.52 16.52 0 +0.01(+0.05%)
Sep 09, 2013 16.51 16.51 16.51 0 +0.26(+1.61%)
Sep 05, 2013 16.25 16.25 16.25 0 +0.03(+0.17%)
Sep 04, 2013 16.22 16.22 16.22 16.22 600 +0.17(+1.04%)
Sep 03, 2013 16.05 16.05 16.05 16.05 800 +0.06(+0.36%)
Aug 27, 2013 15.99 15.99 15.99 0 -0.23(-1.40%)
Aug 22, 2013 16.22 16.22 16.22 0 -0.04(-0.28%)
Aug 21, 2013 16.27 16.27 16.27 16.27 500 -0.70(-4.11%)
Aug 16, 2013 16.96 16.96 16.96 0 +0.53(+3.24%)
Aug 09, 2013 16.43 16.43 16.43 0 -0.34(-2.03%)
Aug 07, 2013 16.77 16.77 16.77 0 -0.37(-2.15%)
Aug 06, 2013 17.78 17.78 17.14 17.14 3,400 +0.36(+2.18%)
Aug 02, 2013 16.78 16.78 16.78 0 +0.04(+0.22%)
Aug 01, 2013 16.71 16.84 16.69 16.74 1,300 -0.25(-1.47%)
Jul 31, 2013 17.36 17.39 16.99 16.99 6,000 -0.20(-1.19%)
Jul 30, 2013 17.14 17.20 17.02 17.20 6,000 +0.05(+0.28%)
Jul 29, 2013 17.15 17.25 17.06 17.15 18,600 +1.01(+6.27%)
Jul 24, 2013 16.14 16.14 16.14 0 +0.05(+0.32%)
Jul 23, 2013 16.09 16.09 16.09 16.09 200 +0.82(+5.38%)
Jul 08, 2013 15.26 15.26 15.26 15.26 0 -0.07(-0.44%)
Jul 02, 2013 15.33 15.33 15.33 15.33 0 +0.09(+0.61%)
Jun 28, 2013 15.24 15.24 15.24 0 -0.24(-1.54%)
Jun 20, 2013 15.48 15.48 15.48 15.48 0 -0.44(-2.75%)
Jun 19, 2013 15.91 15.91 15.91 15.91 200 -0.06(-0.36%)
Jun 18, 2013 16.00 16.00 15.94 15.97 1,400 +0.20(+1.29%)
Jun 11, 2013 15.77 15.77 15.77 0 +0.65(+4.27%)
Apr 12, 2013 15.12 15.12 15.12 0 -1.79(-10.58%)
Jan 23, 2013 16.91 16.91 16.91 0 -0.04(-0.22%)
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.