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, 2016 12.46 12.46 12.31 12.31 11,130 -0.14(-1.15%)
Oct 28, 2016 12.53 12.54 12.43 12.46 13,850 -0.09(-0.74%)
Oct 27, 2016 12.70 12.71 12.45 12.55 12,545 -0.13(-1.03%)
Oct 26, 2016 12.75 12.75 12.66 12.68 8,330 -0.03(-0.25%)
Oct 25, 2016 12.84 12.87 12.71 12.71 12,088 -0.10(-0.81%)
Oct 24, 2016 12.92 12.92 12.78 12.82 14,250 +0.01(+0.07%)
Oct 21, 2016 12.80 12.84 12.80 12.81 9,920 -0.12(-0.92%)
Oct 20, 2016 13.01 13.01 12.89 12.93 8,593 -0.15(-1.18%)
Oct 19, 2016 13.19 13.19 12.98 13.08 8,425 +0.19(+1.49%)
Oct 18, 2016 12.96 12.96 12.89 12.89 600 +0.04(+0.34%)
Oct 17, 2016 12.86 12.87 12.81 12.84 9,398 +0.02(+0.14%)
Oct 14, 2016 12.89 12.92 12.78 12.83 8,550 +0.12(+0.96%)
Oct 13, 2016 12.76 12.76 12.70 12.70 5,600 -0.03(-0.21%)
Oct 12, 2016 12.73 12.73 12.73 12.73 585 +0.09(+0.69%)
Oct 11, 2016 12.72 12.73 12.64 12.64 30,553 -0.08(-0.62%)
Oct 07, 2016 12.72 12.72 12.72 75 -0.09(-0.71%)
Oct 06, 2016 12.92 12.99 12.81 12.81 11,740 -0.07(-0.54%)
Oct 05, 2016 12.88 12.91 12.86 12.88 14,755 +0.11(+0.83%)
Oct 04, 2016 12.83 12.83 12.70 12.78 18,330 -0.34(-2.59%)
Oct 03, 2016 12.92 13.12 12.89 13.12 20,050 +0.23(+1.82%)
Sep 30, 2016 12.92 12.95 12.87 12.88 22,810 -0.11(-0.82%)
Sep 29, 2016 12.85 12.99 12.85 12.99 13,845 +0.14(+1.05%)
Sep 28, 2016 12.87 12.93 12.82 12.85 30,995 +0.04(+0.32%)
Sep 27, 2016 12.73 12.81 12.72 12.81 3,780 -0.00(-0.04%)
Sep 26, 2016 13.03 13.04 12.77 12.82 23,705 -0.31(-2.37%)
Sep 23, 2016 13.17 13.21 13.13 13.13 16,100 -0.02(-0.12%)
Sep 22, 2016 13.11 13.16 13.11 13.14 3,884 +0.06(+0.49%)
Sep 21, 2016 13.14 13.14 13.07 13.08 16,150 +0.00(+0.03%)
Sep 20, 2016 13.30 13.30 13.06 13.08 26,230 -0.11(-0.80%)
Sep 19, 2016 13.15 13.36 13.09 13.18 36,506 +0.27(+2.12%)
Sep 16, 2016 12.87 12.91 12.86 12.91 13,260 +0.05(+0.37%)
Sep 15, 2016 12.86 12.86 12.86 12.86 5,195 +0.05(+0.36%)
Sep 13, 2016 12.81 12.81 12.81 0 -0.17(-1.29%)
Sep 12, 2016 12.68 13.01 12.59 12.98 21,420 +0.06(+0.49%)
Sep 09, 2016 12.99 13.03 12.89 12.92 4,060 -0.48(-3.59%)
Sep 08, 2016 13.44 13.44 13.25 13.40 7,905 -0.29(-2.14%)
Sep 07, 2016 14.07 14.07 13.61 13.69 8,678 -0.35(-2.47%)
Sep 06, 2016 13.97 14.21 13.97 14.04 18,127 +0.15(+1.09%)
Sep 02, 2016 13.89 13.89 13.89 0 +0.03(+0.25%)
Sep 01, 2016 13.84 13.85 13.83 13.85 4,400 +0.15(+1.09%)
Aug 31, 2016 13.91 13.91 13.69 13.70 6,650 -0.25(-1.79%)
Aug 30, 2016 13.94 14.16 13.93 13.95 7,400 -0.05(-0.33%)
Aug 29, 2016 13.98 14.04 13.95 14.00 20,325 -0.16(-1.14%)
Aug 26, 2016 13.99 14.26 13.99 14.16 3,502 +0.19(+1.39%)
Aug 25, 2016 14.02 14.23 13.97 13.97 7,815 +0.17(+1.23%)
Aug 24, 2016 14.18 14.19 13.80 13.80 34,710 -0.31(-2.23%)
Aug 23, 2016 13.93 14.14 13.93 14.11 12,750 +0.27(+1.95%)
Aug 22, 2016 13.83 13.96 13.83 13.84 9,969 -0.43(-3.00%)
Aug 19, 2016 13.86 14.27 13.86 14.27 12,365 +0.38(+2.75%)
Aug 18, 2016 14.14 14.14 13.74 13.89 13,595 -0.14(-1.01%)
Aug 17, 2016 14.16 14.27 14.03 14.03 9,880 -0.24(-1.68%)
Aug 16, 2016 13.85 14.36 13.85 14.27 23,656 +0.47(+3.38%)
Aug 15, 2016 13.50 13.80 13.50 13.80 33,520 +0.60(+4.57%)
Aug 12, 2016 13.21 13.22 13.20 13.20 17,214 +0.01(+0.09%)
Aug 11, 2016 12.83 13.23 12.83 13.19 16,078 +0.53(+4.20%)
Aug 10, 2016 12.66 12.66 12.66 12.66 1,307 +0.18(+1.48%)
Aug 09, 2016 12.47 12.47 12.45 12.47 7,100 +0.14(+1.16%)
Aug 08, 2016 12.60 12.60 12.30 12.33 57,001 -0.30(-2.34%)
Aug 05, 2016 12.51 12.62 12.46 12.62 13,775 +0.17(+1.34%)
Aug 04, 2016 12.38 12.54 12.38 12.46 16,450 +0.11(+0.87%)
Aug 03, 2016 11.99 12.35 11.99 12.35 8,745 +0.14(+1.16%)
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.