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 (%)
Jan 31, 2018 8.660 8.855 8.570 8.690 46,315 +0.17(+2.01%)
Jan 30, 2018 8.569 8.487 8.519 35,150 +0.03(+0.38%)
Jan 29, 2018 8.850 8.850 8.380 8.487 102,360 -0.48(-5.31%)
Jan 26, 2018 8.930 8.990 8.910 8.963 425,190 +0.03(+0.36%)
Jan 25, 2018 9.185 9.185 8.840 8.930 102,991 -0.22(-2.40%)
Jan 24, 2018 9.100 9.202 9.090 9.150 23,300 +0.05(+0.55%)
Jan 23, 2018 9.109 9.162 9.100 9.100 127,375 -0.14(-1.51%)
Jan 22, 2018 9.230 9.320 9.210 9.240 220,423 -0.05(-0.50%)
Jan 19, 2018 9.425 9.425 9.287 9.287 41,541 -0.17(-1.81%)
Jan 18, 2018 9.407 9.580 9.379 9.458 93,832 +0.08(+0.84%)
Jan 17, 2018 9.390 9.510 9.214 9.379 38,621 +0.18(+1.96%)
Jan 16, 2018 9.240 9.310 9.140 9.199 63,835 -0.10(-1.08%)
Jan 12, 2018 9.299 9.299 9.299 0 +0.07(+0.75%)
Jan 11, 2018 9.247 9.271 9.230 9.230 20,510 -0.03(-0.38%)
Jan 10, 2018 9.311 9.357 9.251 9.265 15,750 -0.05(-0.49%)
Jan 09, 2018 9.380 9.380 9.285 9.310 103,800 -0.11(-1.14%)
Jan 08, 2018 9.470 9.540 9.410 9.418 350,616 -0.03(-0.32%)
Jan 05, 2018 9.568 9.600 9.448 9.448 459,605 +0.01(+0.07%)
Jan 04, 2018 9.350 9.605 9.280 9.441 175,675 +0.15(+1.61%)
Jan 03, 2018 9.330 9.341 9.292 9.292 213,272 -0.06(-0.62%)
Jan 02, 2018 9.002 9.500 8.990 9.350 54,175 +0.41(+4.54%)
Dec 29, 2017 8.944 8.944 8.944 0 +0.38(+4.44%)
Dec 28, 2017 8.370 8.684 8.351 8.564 136,547 +0.13(+1.58%)
Dec 27, 2017 8.412 8.587 8.290 8.431 173,245 -0.56(-6.22%)
Dec 26, 2017 9.000 9.200 8.990 8.990 33,655 +0.64(+7.72%)
Dec 22, 2017 8.244 8.370 8.244 8.345 156,290 +0.01(+0.17%)
Dec 21, 2017 8.250 8.386 8.250 8.332 108,800 +0.10(+1.28%)
Dec 20, 2017 8.200 8.280 8.070 8.227 149,760 -0.05(-0.60%)
Dec 19, 2017 8.133 8.310 8.133 8.276 175,620 +0.09(+1.13%)
Dec 18, 2017 8.150 8.211 8.150 8.184 86,530 +0.06(+0.72%)
Dec 15, 2017 8.339 8.370 8.073 8.126 23,583 -0.14(-1.74%)
Dec 14, 2017 8.336 8.460 8.240 8.270 49,928 +0.01(+0.12%)
Dec 13, 2017 8.444 8.444 8.177 8.260 32,768 -0.16(-1.89%)
Dec 12, 2017 8.120 8.514 7.879 8.419 72,373 +0.57(+7.23%)
Dec 11, 2017 7.750 7.880 7.750 7.852 420,448 +0.04(+0.55%)
Dec 08, 2017 7.847 7.905 7.761 7.809 54,450 -0.18(-2.22%)
Dec 07, 2017 8.010 8.037 7.950 7.986 53,064 -0.12(-1.42%)
Dec 06, 2017 8.377 8.600 7.941 8.101 93,393 -1.29(-13.77%)
Dec 05, 2017 9.350 9.425 9.332 9.395 44,200 +0.13(+1.41%)
Dec 04, 2017 9.160 9.345 9.150 9.264 36,957 +0.23(+2.52%)
Dec 01, 2017 8.854 9.106 8.786 9.037 47,442 +0.26(+2.98%)
Nov 30, 2017 8.850 8.850 8.765 8.775 6,729 -0.07(-0.78%)
Nov 29, 2017 8.733 8.884 8.681 8.844 11,863 +0.10(+1.16%)
Nov 28, 2017 8.790 8.799 8.718 8.743 70,961 -0.03(-0.37%)
Nov 27, 2017 8.862 8.862 8.668 8.775 60,350 -0.15(-1.69%)
Nov 24, 2017 8.920 8.930 8.914 8.927 7,600 +0.00(+0.03%)
Nov 22, 2017 9.001 9.001 8.884 8.924 28,243 -0.01(-0.07%)
Nov 21, 2017 8.944 8.960 8.163 8.930 48,164 +0.03(+0.28%)
Nov 20, 2017 8.792 8.980 8.759 8.905 113,782 +0.05(+0.54%)
Nov 17, 2017 8.777 8.889 8.777 8.857 17,680 -0.00(-0.01%)
Nov 16, 2017 8.780 8.881 8.760 8.857 84,923 +0.02(+0.28%)
Nov 15, 2017 8.795 8.875 8.788 8.833 23,225 -0.12(-1.36%)
Nov 14, 2017 9.129 9.168 8.955 8.955 26,351 -0.32(-3.41%)
Nov 13, 2017 9.236 9.342 9.184 9.271 29,571 -0.00(-0.05%)
Nov 10, 2017 9.200 9.317 9.160 9.276 84,556 +0.04(+0.46%)
Nov 09, 2017 9.360 9.360 9.190 9.233 152,147 +0.07(+0.75%)
Nov 08, 2017 9.460 9.460 9.165 9.165 101,832 -0.20(-2.13%)
Nov 07, 2017 9.579 9.683 9.200 9.364 320,118 -0.03(-0.27%)
Nov 06, 2017 9.415 9.485 9.345 9.390 29,574 -0.04(-0.41%)
Nov 03, 2017 9.480 9.480 9.381 9.429 9,498 -0.02(-0.21%)
Nov 02, 2017 9.415 9.487 9.208 9.448 218,091 -0.11(-1.17%)
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.