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 29, 2018 8.790 8.900 8.743 8.881 16,501 +0.15(+1.73%)
Jun 28, 2018 8.825 8.881 8.670 8.730 2,357 -0.13(-1.46%)
Jun 27, 2018 8.871 8.924 8.859 8.859 2,988 -0.00(-0.04%)
Jun 26, 2018 8.638 8.890 8.580 8.863 13,450 +0.18(+2.04%)
Jun 25, 2018 8.863 8.941 8.551 8.686 42,024 -0.12(-1.38%)
Jun 22, 2018 8.920 8.920 8.680 8.808 6,050 -0.11(-1.26%)
Jun 21, 2018 8.921 8.850 8.921 3,000 +0.02(+0.23%)
Jun 20, 2018 8.684 8.900 8.684 8.900 9,513 +0.40(+4.71%)
Jun 19, 2018 8.330 8.614 8.330 8.500 37,840 -0.20(-2.31%)
Jun 18, 2018 8.440 8.709 8.350 8.701 16,250 -0.06(-0.71%)
Jun 15, 2018 8.935 8.696 8.763 22,801 -0.17(-1.93%)
Jun 14, 2018 8.827 8.935 8.820 8.935 28,172 +0.04(+0.45%)
Jun 13, 2018 8.931 9.030 8.845 8.896 41,144 -0.10(-1.13%)
Jun 12, 2018 8.645 8.999 8.645 8.997 51,828 +0.32(+3.66%)
Jun 11, 2018 8.450 8.680 8.450 8.680 7,347 +0.21(+2.46%)
Jun 08, 2018 8.342 8.506 8.342 8.471 47,798 +0.11(+1.30%)
Jun 07, 2018 8.545 8.545 8.190 8.363 33,225 -0.03(-0.37%)
Jun 06, 2018 8.080 8.430 7.970 8.394 48,110 +0.32(+4.00%)
Jun 05, 2018 7.379 8.085 7.159 8.071 42,584 -0.15(-1.79%)
Jun 04, 2018 7.777 8.300 7.777 8.217 119,260 +0.57(+7.41%)
Jun 01, 2018 7.463 7.660 7.457 7.651 38,120 +0.27(+3.67%)
May 31, 2018 7.750 7.750 7.380 7.380 56,758 -0.28(-3.69%)
May 30, 2018 7.478 7.730 7.478 7.663 19,430 +0.27(+3.70%)
May 29, 2018 7.256 7.460 7.256 7.390 10,500 -0.23(-3.05%)
May 25, 2018 7.623 7.623 7.623 0 +0.19(+2.60%)
May 24, 2018 7.400 7.472 7.400 7.430 19,345 +0.04(+0.57%)
May 23, 2018 7.063 7.402 7.063 7.388 9,632 +0.09(+1.24%)
May 22, 2018 7.300 7.369 7.270 7.297 33,513 -0.00(-0.03%)
May 21, 2018 7.400 7.400 7.050 7.300 20,450 +0.10(+1.40%)
May 18, 2018 7.128 7.200 7.128 7.199 9,860 -0.01(-0.15%)
May 17, 2018 7.145 7.260 7.136 7.210 90,850 +0.03(+0.43%)
May 16, 2018 6.974 7.290 6.974 7.180 49,650 +0.32(+4.67%)
May 15, 2018 6.816 6.925 6.816 6.860 52,873 -0.10(-1.44%)
May 14, 2018 6.946 6.980 6.884 6.960 13,800 -0.02(-0.29%)
May 11, 2018 6.860 6.980 6.844 6.980 28,938 +0.12(+1.75%)
May 10, 2018 6.960 6.960 6.850 6.860 25,063 -0.04(-0.61%)
May 09, 2018 6.936 7.100 6.902 6.902 49,314 -0.06(-0.83%)
May 08, 2018 7.160 7.390 6.960 6.960 19,474 -0.19(-2.62%)
May 07, 2018 6.890 7.230 6.890 7.147 95,100 +0.24(+3.44%)
May 04, 2018 6.900 6.933 6.900 6.910 33,090 +0.00(+0.02%)
May 03, 2018 6.877 6.943 6.856 6.909 11,276 -0.03(-0.45%)
May 02, 2018 6.940 6.990 6.923 6.940 35,600 -0.04(-0.60%)
May 01, 2018 7.010 7.010 6.982 6.982 5,095 -0.18(-2.48%)
Apr 30, 2018 7.011 7.190 7.011 7.159 633,419 +0.10(+1.41%)
Apr 27, 2018 7.042 7.060 7.020 7.060 6,900 -0.01(-0.17%)
Apr 26, 2018 6.960 7.170 6.960 7.072 2,339 -0.07(-1.04%)
Apr 25, 2018 6.994 7.194 6.913 7.146 81,900 +0.09(+1.32%)
Apr 24, 2018 7.090 7.161 6.990 7.053 17,750 -0.08(-1.08%)
Apr 23, 2018 7.080 7.130 7.044 7.130 12,090 -0.09(-1.22%)
Apr 20, 2018 7.196 7.270 7.172 7.218 40,760 -0.07(-1.00%)
Apr 19, 2018 7.229 7.304 7.229 7.291 20,096 +0.06(+0.83%)
Apr 18, 2018 7.220 7.294 7.164 7.231 22,975 +0.12(+1.65%)
Apr 17, 2018 7.250 7.250 7.080 7.114 14,051 -0.05(-0.75%)
Apr 16, 2018 7.187 7.202 7.160 7.168 12,050 +0.01(+0.11%)
Apr 13, 2018 7.320 7.330 7.090 7.160 22,755 -0.24(-3.24%)
Apr 12, 2018 7.590 7.590 7.400 7.400 14,901 -0.19(-2.56%)
Apr 11, 2018 7.380 7.606 7.380 7.594 50,070 +0.18(+2.50%)
Apr 10, 2018 7.050 7.409 7.050 7.409 23,262 +0.41(+5.92%)
Apr 09, 2018 6.891 7.080 6.891 6.995 93,580 +0.01(+0.17%)
Apr 06, 2018 6.845 7.008 6.845 6.983 6,655 +0.12(+1.80%)
Apr 05, 2018 6.800 6.876 6.790 6.860 5,000 +0.08(+1.19%)
Apr 04, 2018 6.666 6.780 6.582 6.779 45,805 +0.14(+2.11%)
Apr 03, 2018 6.891 6.891 6.630 6.639 14,745 -0.26(-3.78%)
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.