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 (%)
Feb 27, 2015 21.67 22.40 21.67 22.40 13,980 +0.83(+3.84%)
Feb 26, 2015 21.64 21.67 21.52 21.58 26,855 +0.17(+0.77%)
Feb 25, 2015 21.80 17.82 21.41 148,220 +3.59(+20.14%)
Feb 24, 2015 17.87 17.92 17.70 17.82 41,830 -0.24(-1.35%)
Feb 23, 2015 18.28 18.29 18.00 18.07 30,850 -0.28(-1.51%)
Feb 20, 2015 18.15 18.38 18.11 18.34 6,340 +0.11(+0.61%)
Feb 19, 2015 18.22 18.30 18.21 18.23 8,400 -0.33(-1.77%)
Feb 18, 2015 18.44 18.59 18.44 18.56 10,450 -0.39(-2.06%)
Feb 17, 2015 19.02 19.10 18.95 18.95 10,595 -0.05(-0.24%)
Feb 13, 2015 19.00 19.00 19.00 0 -0.09(-0.47%)
Feb 12, 2015 19.17 19.24 19.08 19.08 13,525 +0.26(+1.37%)
Feb 11, 2015 18.86 18.91 18.77 18.83 3,575 +0.01(+0.03%)
Feb 10, 2015 18.57 18.82 18.57 18.82 2,300 +0.21(+1.13%)
Feb 09, 2015 18.87 18.87 18.61 18.61 4,949 -0.40(-2.13%)
Feb 06, 2015 19.12 19.36 19.01 19.01 36,310 -0.24(-1.23%)
Feb 05, 2015 19.03 19.27 19.03 19.25 5,350 +0.55(+2.95%)
Feb 04, 2015 18.63 18.77 18.63 18.70 1,950 +0.16(+0.84%)
Feb 03, 2015 18.49 18.56 18.49 18.54 3,365 +0.39(+2.17%)
Feb 02, 2015 18.13 18.20 18.07 18.15 3,600 -0.29(-1.59%)
Jan 30, 2015 18.49 18.56 18.44 18.44 5,190 -0.24(-1.26%)
Jan 29, 2015 18.83 18.89 18.62 18.68 6,880 -0.26(-1.36%)
Jan 28, 2015 19.17 19.21 18.92 18.94 12,570 -0.34(-1.76%)
Jan 27, 2015 19.07 19.34 19.00 19.27 8,985 +0.13(+0.67%)
Jan 26, 2015 19.19 19.19 18.99 19.15 4,775 -0.06(-0.33%)
Jan 23, 2015 19.33 19.33 19.18 19.21 2,402 -0.54(-2.74%)
Jan 22, 2015 19.55 19.75 19.55 19.75 3,977 +0.06(+0.29%)
Jan 21, 2015 19.27 19.69 19.27 19.69 9,400 +0.27(+1.40%)
Jan 20, 2015 19.67 19.67 19.42 19.42 2,828 -0.73(-3.63%)
Jan 15, 2015 20.15 20.15 20.15 0 -0.36(-1.73%)
Jan 14, 2015 20.71 20.71 20.40 20.51 5,367 -0.32(-1.53%)
Jan 13, 2015 20.83 0 -0.16(-0.78%)
Jan 12, 2015 21.06 21.12 21.06 20.99 3,802 +0.14(+0.68%)
Jan 09, 2015 20.48 20.85 20.48 20.85 7,450 +0.43(+2.10%)
Jan 08, 2015 20.41 20.42 20.41 20.42 800 +0.11(+0.52%)
Jan 07, 2015 19.65 20.32 19.63 20.32 1,300 +0.97(+5.00%)
Jan 06, 2015 19.34 19.35 19.31 19.35 3,075 -0.62(-3.11%)
Jan 05, 2015 20.66 20.66 19.89 19.97 12,700 -0.75(-3.61%)
Jan 02, 2015 20.93 20.94 20.68 20.72 3,860 -0.36(-1.70%)
Dec 31, 2014 21.08 21.08 21.08 0 +0.45(+2.16%)
Dec 30, 2014 20.61 20.69 20.59 20.63 14,070 -0.12(-0.60%)
Dec 29, 2014 20.61 20.75 20.61 20.75 1,300 +0.10(+0.49%)
Dec 24, 2014 20.65 20.65 20.65 0 +0.13(+0.64%)
Dec 23, 2014 20.73 20.73 20.39 20.52 3,105 -0.05(-0.24%)
Dec 22, 2014 20.41 20.59 20.39 20.57 17,790 -0.17(-0.82%)
Dec 19, 2014 20.56 20.92 20.56 20.74 28,050 +0.06(+0.28%)
Dec 18, 2014 20.55 20.69 20.55 20.68 2,525 +0.20(+0.95%)
Dec 17, 2014 20.42 20.57 20.42 20.48 1,835 +0.10(+0.51%)
Dec 16, 2014 20.39 20.45 20.38 20.38 6,210 -0.04(-0.17%)
Dec 15, 2014 20.60 20.61 20.32 20.42 31,675 +0.29(+1.44%)
Dec 12, 2014 20.08 20.19 20.08 20.12 981 +0.03(+0.15%)
Dec 11, 2014 20.21 20.29 20.09 20.09 1,110 -0.69(-3.30%)
Dec 10, 2014 20.91 20.98 20.78 20.78 1,725 -0.13(-0.62%)
Dec 09, 2014 20.00 20.94 19.75 20.91 6,280 +0.08(+0.38%)
Dec 05, 2014 20.57 20.48 20.83 8,075 +0.17(+0.82%)
Dec 04, 2014 20.98 21.10 20.66 20.66 1,600 -0.44(-2.09%)
Dec 03, 2014 20.79 21.10 20.59 21.10 1,950 +0.09(+0.43%)
Dec 02, 2014 20.97 21.01 20.88 21.01 5,490 -0.10(-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.