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 (%)
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%)
Aug 02, 2016 12.57 12.61 12.12 12.21 31,080 -0.39(-3.11%)
Jul 29, 2016 12.60 12.60 12.60 0 -0.18(-1.42%)
Jul 28, 2016 12.75 12.78 12.69 12.78 9,120 +0.06(+0.49%)
Jul 27, 2016 12.70 12.72 12.68 12.72 13,863 +0.08(+0.66%)
Jul 26, 2016 12.48 12.75 12.47 12.64 20,900 +0.39(+3.19%)
Jul 25, 2016 12.20 12.27 12.20 12.24 41,715 -0.06(-0.46%)
Jul 22, 2016 12.28 12.32 12.26 12.30 5,070 +0.01(+0.10%)
Jul 20, 2016 12.29 12.29 12.29 0 -0.13(-1.07%)
Jul 19, 2016 12.33 12.42 12.33 12.42 6,405 -0.11(-0.89%)
Jul 18, 2016 12.56 12.59 12.49 12.53 22,145 -0.04(-0.29%)
Jul 15, 2016 12.44 12.57 12.44 12.57 9,445 +0.01(+0.07%)
Jul 14, 2016 12.48 12.56 12.42 12.56 10,100 +0.08(+0.61%)
Jul 13, 2016 12.53 12.53 12.39 12.48 9,450 +0.00(+0.03%)
Jul 12, 2016 12.60 12.67 12.48 12.48 7,000 +0.19(+1.56%)
Jul 11, 2016 12.02 12.32 12.02 12.29 38,560 +0.27(+2.24%)
Jul 08, 2016 11.94 12.07 11.94 12.02 3,950 +0.05(+0.39%)
Jul 07, 2016 12.02 12.03 11.96 11.97 3,700 -0.15(-1.22%)
Jul 05, 2016 12.31 12.33 12.08 12.12 7,383 +0.15(+1.28%)
Jun 30, 2016 11.97 11.97 11.97 0 +0.10(+0.84%)
Jun 29, 2016 11.65 11.91 11.58 11.87 8,450 +0.51(+4.49%)
Jun 28, 2016 11.35 11.36 11.35 11.36 1,820 +0.19(+1.74%)
Jun 27, 2016 11.55 11.55 11.16 11.16 3,300 -0.44(-3.80%)
Jun 24, 2016 11.90 11.90 11.60 11.60 4,490 -0.74(-5.99%)
Jun 23, 2016 12.33 12.37 12.33 12.34 7,885 +0.13(+1.04%)
Jun 22, 2016 12.28 12.28 12.21 12.22 21,027 -0.12(-0.97%)
Jun 21, 2016 12.26 12.43 12.17 12.34 19,550 +0.25(+2.07%)
Jun 20, 2016 12.25 12.25 12.09 12.09 5,335 +0.42(+3.62%)
Jun 17, 2016 11.69 11.69 11.62 11.66 3,240 +0.26(+2.28%)
Jun 16, 2016 11.41 11.49 11.40 11.40 3,900 -0.16(-1.40%)
Jun 15, 2016 11.58 11.58 11.56 11.56 1,375 -0.24(-2.07%)
Jun 14, 2016 11.59 11.81 11.59 11.81 1,305 +0.16(+1.40%)
Jun 13, 2016 11.70 11.70 11.62 11.65 3,490 -0.04(-0.32%)
Jun 10, 2016 11.75 11.80 11.68 11.68 5,050 -0.46(-3.76%)
Jun 09, 2016 12.28 12.38 12.13 12.14 11,405 -0.31(-2.48%)
Jun 08, 2016 12.60 12.65 12.44 12.45 33,650 -0.12(-0.95%)
Jun 07, 2016 12.11 12.63 12.11 12.57 10,850 +0.40(+3.30%)
Jun 06, 2016 11.83 12.17 11.83 12.17 39,150 +0.72(+6.31%)
Jun 03, 2016 11.46 11.47 11.44 11.44 2,190 +0.09(+0.82%)
Jun 02, 2016 11.23 11.43 11.23 11.35 24,880 +0.08(+0.71%)
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.