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 (%)
Oct 31, 2018 6.475 6.482 6.411 6.454 19,200 +0.03(+0.53%)
Oct 30, 2018 6.410 6.420 6.392 6.420 7,820 -0.02(-0.31%)
Oct 29, 2018 6.702 6.750 6.440 6.440 25,215 -0.21(-3.12%)
Oct 26, 2018 6.704 6.734 6.641 6.647 4,800 -0.19(-2.81%)
Oct 25, 2018 6.844 6.895 6.750 6.840 24,867 -0.11(-1.59%)
Oct 24, 2018 7.094 7.101 6.950 6.950 35,653 -0.04(-0.59%)
Oct 23, 2018 6.890 7.100 6.890 6.992 23,916 +0.04(+0.53%)
Oct 22, 2018 6.966 6.972 6.947 6.955 9,100 +0.03(+0.47%)
Oct 19, 2018 7.080 7.080 6.902 6.922 38,400 -0.08(-1.11%)
Oct 18, 2018 7.160 7.160 7.000 7.000 14,025 -0.19(-2.71%)
Oct 17, 2018 7.220 7.323 7.180 7.195 5,065 -0.03(-0.35%)
Oct 16, 2018 7.085 7.220 7.085 7.220 18,250 +0.16(+2.27%)
Oct 15, 2018 7.140 7.140 7.051 7.059 30,981 -0.14(-1.95%)
Oct 12, 2018 7.200 7.200 7.166 7.200 5,400 +0.06(+0.84%)
Oct 11, 2018 7.231 7.300 7.136 7.140 16,335 -0.11(-1.51%)
Oct 10, 2018 7.290 7.290 7.210 7.250 27,850 +0.08(+1.09%)
Oct 09, 2018 7.305 7.305 7.170 7.171 24,365 -0.03(-0.40%)
Oct 08, 2018 7.540 7.540 7.200 7.200 20,195 +0.02(+0.29%)
Oct 05, 2018 7.260 7.273 7.179 7.179 7,200 -0.10(-1.38%)
Oct 04, 2018 7.279 7.327 7.267 7.280 7,775 +0.01(+0.17%)
Oct 03, 2018 7.225 7.492 7.225 7.267 28,570 -0.11(-1.54%)
Oct 02, 2018 7.492 7.492 7.381 7.381 1,440 -0.05(-0.67%)
Oct 01, 2018 7.540 7.559 7.399 7.431 36,783 -0.10(-1.31%)
Sep 28, 2018 7.540 7.553 7.436 7.530 18,600 -0.03(-0.39%)
Sep 27, 2018 7.561 7.642 7.559 7.559 7,830 +0.06(+0.85%)
Sep 26, 2018 7.448 7.519 7.383 7.496 22,150 -0.07(-0.96%)
Sep 25, 2018 7.508 7.661 7.489 7.568 25,455 +0.14(+1.83%)
Sep 24, 2018 7.856 7.856 7.432 7.432 44,390 -0.47(-5.90%)
Sep 21, 2018 7.996 8.019 7.892 7.898 186,300 -0.15(-1.89%)
Sep 20, 2018 7.920 8.050 7.860 8.050 28,000 +0.12(+1.57%)
Sep 19, 2018 8.249 8.249 7.900 7.925 19,791 -0.13(-1.67%)
Sep 18, 2018 8.295 8.295 8.000 8.060 31,040 -0.01(-0.12%)
Sep 17, 2018 8.280 8.421 7.944 8.070 8,303 -0.20(-2.44%)
Sep 14, 2018 8.400 8.492 8.271 8.271 10,400 -0.25(-2.92%)
Sep 13, 2018 8.723 8.851 8.450 8.520 42,515 -0.19(-2.17%)
Sep 12, 2018 8.600 8.745 8.432 8.709 29,216 +0.63(+7.84%)
Sep 11, 2018 8.337 9.000 8.050 8.076 59,984 -0.16(-1.91%)
Sep 10, 2018 8.150 8.290 8.150 8.233 11,200 +0.08(+1.02%)
Sep 07, 2018 7.875 8.155 7.874 8.150 49,400 +0.35(+4.49%)
Sep 06, 2018 7.671 7.957 7.641 7.800 20,008 +0.05(+0.65%)
Sep 05, 2018 7.760 7.791 7.723 7.750 4,825 +0.01(+0.15%)
Sep 04, 2018 7.766 7.864 7.693 7.738 38,075 -0.18(-2.33%)
Aug 31, 2018 7.923 7.923 7.923 0 +0.10(+1.31%)
Aug 30, 2018 7.770 7.820 7.690 7.820 18,080 +0.05(+0.61%)
Aug 29, 2018 7.880 7.900 7.772 7.772 11,494 -0.05(-0.63%)
Aug 28, 2018 8.230 8.320 7.765 7.821 19,425 -0.44(-5.31%)
Aug 27, 2018 7.899 8.320 7.899 8.260 64,050 +0.49(+6.28%)
Aug 24, 2018 7.663 7.810 7.639 7.772 13,200 +0.18(+2.33%)
Aug 23, 2018 7.290 7.600 7.290 7.595 20,107 +0.28(+3.83%)
Aug 22, 2018 7.268 7.368 7.256 7.315 27,799 +0.13(+1.74%)
Aug 21, 2018 7.100 7.330 7.095 7.190 70,675 +0.23(+3.33%)
Aug 20, 2018 7.080 7.080 6.959 6.959 43,918 -0.15(-2.13%)
Aug 17, 2018 7.091 7.149 6.942 7.110 21,700 +0.07(+0.99%)
Aug 16, 2018 7.532 7.532 7.040 7.040 73,447 -0.40(-5.39%)
Aug 15, 2018 7.340 7.488 7.340 7.441 36,808 -0.07(-0.92%)
Aug 14, 2018 7.550 7.600 7.410 7.510 31,641 -0.11(-1.46%)
Aug 13, 2018 7.670 7.721 7.582 7.621 21,475 -0.04(-0.51%)
Aug 10, 2018 7.718 7.775 7.630 7.660 11,300 -0.21(-2.67%)
Aug 09, 2018 7.800 7.950 7.800 7.870 2,543 +0.02(+0.21%)
Aug 08, 2018 7.797 7.853 7.723 7.853 5,805 +0.03(+0.45%)
Aug 07, 2018 7.697 7.867 7.635 7.818 10,123 -0.18(-2.27%)
Aug 06, 2018 7.540 8.000 7.540 8.000 575 -0.03(-0.37%)
Aug 03, 2018 7.980 8.029 7.980 8.029 1,600 +0.08(+0.96%)
Aug 02, 2018 7.904 8.046 7.900 7.953 7,800 -0.04(-0.47%)
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.