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 (%)
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%)
Oct 01, 2014 15.98 15.98 15.77 15.77 9,030 -0.14(-0.90%)
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%)
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.