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 (%)
Jul 31, 2018 8.180 8.272 8.170 8.272 13,750 -0.00(-0.03%)
Jul 30, 2018 8.338 8.347 8.220 8.274 23,025 +0.06(+0.71%)
Jul 27, 2018 8.570 8.570 8.215 8.216 17,100 -0.27(-3.16%)
Jul 26, 2018 8.720 8.720 8.484 8.484 3,500 -0.24(-2.71%)
Jul 25, 2018 8.790 8.790 8.687 8.720 2,715 -0.06(-0.65%)
Jul 24, 2018 8.662 8.852 8.653 8.777 21,300 +0.04(+0.43%)
Jul 23, 2018 8.940 9.058 8.740 8.740 12,625 -0.25(-2.78%)
Jul 20, 2018 8.893 9.038 8.885 8.990 22,850 +0.10(+1.12%)
Jul 19, 2018 8.954 8.965 8.852 8.890 11,064 -0.02(-0.22%)
Jul 18, 2018 8.759 8.922 8.751 8.910 16,200 +0.13(+1.52%)
Jul 17, 2018 8.834 8.834 8.589 8.777 6,403 -0.17(-1.93%)
Jul 16, 2018 8.921 8.952 8.882 8.950 18,534 +0.04(+0.49%)
Jul 13, 2018 8.993 8.993 8.856 8.906 10,650 -0.17(-1.82%)
Jul 12, 2018 8.970 9.071 8.922 9.071 32,634 +0.15(+1.70%)
Jul 11, 2018 8.954 9.144 8.910 8.920 22,636 -0.10(-1.06%)
Jul 10, 2018 9.019 9.019 8.745 9.016 20,761 +0.01(+0.08%)
Jul 09, 2018 9.041 9.054 8.930 9.009 8,730 +0.02(+0.21%)
Jul 06, 2018 9.068 9.120 8.990 8.990 13,067 -0.11(-1.21%)
Jul 05, 2018 9.064 9.130 9.064 9.100 5,768 +0.06(+0.66%)
Jul 03, 2018 9.041 9.041 9.041 0 +0.65(+7.76%)
Jul 02, 2018 8.390 8.390 8.390 8.390 1,350 -0.49(-5.53%)
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%)
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.