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 (%)
Jun 30, 2017 8.837 8.926 8.793 8.902 53,888 +0.19(+2.22%)
Jun 29, 2017 8.952 9.051 8.600 8.708 27,167 -0.29(-3.23%)
Jun 28, 2017 8.917 9.075 8.900 8.999 105,157 +0.07(+0.82%)
Jun 27, 2017 8.990 9.015 8.773 8.926 78,586 +0.03(+0.35%)
Jun 26, 2017 8.713 8.958 8.545 8.894 96,998 +0.42(+4.92%)
Jun 23, 2017 9.055 9.296 8.118 8.477 156,970 -0.52(-5.81%)
Jun 22, 2017 8.239 9.032 8.183 9.000 239,213 +0.83(+10.20%)
Jun 21, 2017 7.874 8.167 7.780 8.167 120,156 +0.39(+4.97%)
Jun 20, 2017 7.916 7.932 7.645 7.780 169,533 +0.03(+0.43%)
Jun 19, 2017 7.463 7.837 7.463 7.747 357,508 +1.03(+15.37%)
Jun 16, 2017 6.322 6.717 6.250 6.715 73,104 +0.35(+5.45%)
Jun 15, 2017 6.440 6.440 6.238 6.368 52,892 -0.14(-2.19%)
Jun 14, 2017 6.578 6.578 6.455 6.510 10,505 -0.01(-0.21%)
Jun 13, 2017 6.570 6.597 6.478 6.524 59,314 +0.04(+0.59%)
Jun 12, 2017 6.542 6.565 6.470 6.485 33,859 +0.02(+0.32%)
Jun 09, 2017 6.817 6.817 6.364 6.465 41,522 -0.70(-9.83%)
Jun 08, 2017 7.216 7.218 7.162 7.169 3,468 -0.05(-0.74%)
Jun 07, 2017 7.301 7.301 7.183 7.223 7,057 -0.05(-0.63%)
Jun 06, 2017 7.593 7.593 7.266 7.269 57,365 -0.27(-3.60%)
Jun 05, 2017 7.540 7.657 7.426 7.540 8,115 -0.07(-0.89%)
Jun 02, 2017 7.550 7.773 7.541 7.608 145,995 +0.03(+0.44%)
Jun 01, 2017 7.559 7.622 7.552 7.574 50,632 +0.04(+0.47%)
May 31, 2017 7.424 7.594 7.419 7.539 68,342 +0.08(+1.04%)
May 30, 2017 7.426 7.466 7.426 7.461 4,982 -0.05(-0.64%)
May 26, 2017 7.400 7.512 7.400 7.509 4,503 +0.14(+1.93%)
May 25, 2017 7.329 7.384 7.329 7.367 3,630 +0.06(+0.80%)
May 24, 2017 7.270 7.322 7.257 7.308 10,350 -0.10(-1.40%)
May 23, 2017 7.527 7.580 7.393 7.412 27,314 -0.06(-0.81%)
May 19, 2017 7.473 7.473 7.473 0 +0.14(+1.96%)
May 17, 2017 7.329 7.329 7.329 2 -0.01(-0.15%)
May 16, 2017 7.538 7.538 7.314 7.340 76,945 -0.19(-2.46%)
May 15, 2017 7.524 7.571 7.514 7.525 45,595 +0.07(+0.88%)
May 12, 2017 7.258 7.500 7.151 7.459 118,998 -0.37(-4.68%)
May 11, 2017 8.220 8.220 7.821 7.825 68,830 -0.46(-5.59%)
May 10, 2017 8.295 8.344 8.276 8.288 7,383 +0.04(+0.44%)
May 09, 2017 8.325 8.325 8.242 8.252 53,525 -0.16(-1.88%)
May 08, 2017 8.442 8.443 8.364 8.411 5,335 +0.13(+1.62%)
May 05, 2017 8.199 8.277 8.170 8.277 11,950 +0.03(+0.32%)
May 04, 2017 8.360 8.413 8.176 8.250 17,675 -0.17(-1.97%)
May 03, 2017 8.727 8.792 8.416 8.416 3,705 -0.70(-7.68%)
May 02, 2017 9.072 9.116 9.072 9.116 3,885 -0.07(-0.74%)
May 01, 2017 9.043 9.190 9.043 9.184 5,991 +0.06(+0.69%)
Apr 28, 2017 8.881 9.141 8.881 9.121 13,960 +0.15(+1.62%)
Apr 27, 2017 8.945 8.983 8.945 8.976 9,320 +0.08(+0.91%)
Apr 26, 2017 8.884 8.999 8.884 8.895 7,825 -0.09(-0.95%)
Apr 25, 2017 8.832 9.053 8.713 8.980 7,360 +0.14(+1.63%)
Apr 24, 2017 8.847 8.859 8.830 8.836 10,649 +0.02(+0.20%)
Apr 21, 2017 8.768 8.920 8.706 8.819 7,575 -0.23(-2.58%)
Apr 20, 2017 8.996 9.083 8.989 9.052 3,728 -0.20(-2.14%)
Apr 19, 2017 9.270 9.345 9.250 9.250 9,729 +0.19(+2.05%)
Apr 18, 2017 9.109 9.109 9.064 9.064 9,570 -0.07(-0.80%)
Apr 17, 2017 9.193 9.265 9.100 9.137 31,391 +0.15(+1.69%)
Apr 13, 2017 9.045 9.086 8.985 8.985 38,275 -0.05(-0.56%)
Apr 12, 2017 8.908 9.166 8.885 9.036 29,670 +0.11(+1.18%)
Apr 11, 2017 8.300 9.014 8.300 8.930 60,795 +0.68(+8.23%)
Apr 10, 2017 8.010 8.251 8.000 8.251 34,330 +0.25(+3.18%)
Apr 07, 2017 7.790 8.036 7.790 7.997 3,459 +0.25(+3.22%)
Apr 06, 2017 7.859 7.860 7.656 7.747 8,562 +0.02(+0.23%)
Apr 05, 2017 7.305 7.953 7.293 7.730 18,807 +0.50(+6.91%)
Apr 04, 2017 7.260 7.260 7.199 7.231 15,060 -0.19(-2.50%)
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.