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 (%)
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%)
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.