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 28, 2019 6.078 6.078 5.898 5.919 18,975 -0.19(-3.13%)
Feb 27, 2019 6.120 6.140 6.081 6.110 23,595 -0.05(-0.82%)
Feb 26, 2019 6.160 6.161 6.100 6.161 21,760 +0.03(+0.49%)
Feb 25, 2019 6.298 6.298 6.130 6.131 28,580 -0.02(-0.31%)
Feb 22, 2019 5.880 6.233 5.880 6.150 29,200 +0.44(+7.71%)
Feb 21, 2019 5.669 5.794 5.669 5.710 13,514 -0.08(-1.36%)
Feb 20, 2019 5.793 5.810 5.779 5.789 10,800 -0.00(-0.06%)
Feb 19, 2019 5.837 5.861 5.789 5.793 43,753 -0.07(-1.27%)
Feb 15, 2019 5.839 5.870 5.806 5.867 33,000 +0.14(+2.40%)
Feb 14, 2019 5.812 5.812 5.683 5.730 34,770 -0.19(-3.21%)
Feb 13, 2019 5.960 5.970 5.900 5.920 5,209 +0.02(+0.34%)
Feb 12, 2019 6.042 6.042 5.880 5.900 12,850 -0.09(-1.50%)
Feb 11, 2019 5.838 6.016 5.831 5.990 12,777 +0.09(+1.58%)
Feb 08, 2019 5.930 5.930 5.860 5.897 9,400 -0.04(-0.67%)
Feb 07, 2019 5.910 5.957 5.890 5.937 3,900 -0.05(-0.78%)
Feb 06, 2019 6.020 6.070 5.983 5.983 24,950 -0.10(-1.60%)
Feb 05, 2019 6.230 6.230 6.051 6.080 4,148 +0.04(+0.66%)
Feb 04, 2019 6.187 6.187 6.040 6.040 24,309 -0.16(-2.53%)
Feb 01, 2019 6.246 6.275 6.197 6.197 15,800 -0.00(-0.06%)
Jan 31, 2019 6.150 6.212 6.150 6.201 6,300 +0.14(+2.33%)
Jan 30, 2019 5.855 6.110 5.855 6.060 14,973 +0.25(+4.33%)
Jan 29, 2019 5.800 5.808 5.756 5.808 1,605 -0.02(-0.34%)
Jan 28, 2019 5.856 5.875 5.828 5.828 6,750 -0.05(-0.86%)
Jan 25, 2019 5.805 5.901 5.805 5.878 11,200 +0.06(+1.09%)
Jan 24, 2019 5.820 5.848 5.786 5.815 21,559 -0.11(-1.86%)
Jan 23, 2019 5.925 5.925 5.925 5.925 350 +0.08(+1.37%)
Jan 22, 2019 5.983 6.100 5.833 5.845 14,820 -0.01(-0.20%)
Jan 18, 2019 5.973 6.021 5.845 5.857 7,900 -0.12(-2.06%)
Jan 17, 2019 5.918 5.980 5.895 5.980 2,221 +0.10(+1.61%)
Jan 16, 2019 5.935 5.946 5.820 5.885 14,050 -0.01(-0.24%)
Jan 15, 2019 6.000 6.010 5.886 5.899 7,100 -0.16(-2.62%)
Jan 14, 2019 6.069 6.109 6.058 6.058 12,800 -0.14(-2.22%)
Jan 11, 2019 6.180 6.230 6.119 6.195 16,600 -0.24(-3.80%)
Jan 10, 2019 6.900 6.900 6.390 6.440 2,404 -0.02(-0.33%)
Jan 09, 2019 6.390 6.462 6.390 6.462 2,100 +0.13(+2.09%)
Jan 08, 2019 6.359 6.380 6.220 6.329 12,600 +0.00(+0.04%)
Jan 07, 2019 6.426 6.426 6.327 6.327 12,232 -0.04(-0.68%)
Jan 04, 2019 6.070 6.410 6.000 6.370 19,000 +0.93(+17.14%)
Jan 03, 2019 5.522 5.522 5.438 5.438 10,101 -0.04(-0.72%)
Jan 02, 2019 5.396 5.500 5.396 5.477 13,025 +0.11(+2.00%)
Dec 31, 2018 5.263 5.500 5.257 5.370 684,300 -0.02(-0.46%)
Dec 28, 2018 5.221 5.397 5.070 5.395 294,200 +0.13(+2.50%)
Dec 27, 2018 5.099 5.356 5.050 5.263 69,980 +0.14(+2.80%)
Dec 26, 2018 5.105 5.600 5.105 5.120 42,139 -0.17(-3.24%)
Dec 24, 2018 5.284 5.338 5.120 5.291 136,300 -0.08(-1.43%)
Dec 21, 2018 5.800 5.920 5.280 5.368 152,900 -0.38(-6.59%)
Dec 20, 2018 6.011 6.014 5.668 5.747 116,278 -0.26(-4.34%)
Dec 19, 2018 6.072 6.170 5.931 6.007 76,736 -0.07(-1.19%)
Dec 18, 2018 6.165 6.300 6.012 6.080 50,805 +0.02(+0.34%)
Dec 17, 2018 6.100 6.216 5.970 6.060 226,840 -0.19(-3.02%)
Dec 14, 2018 6.500 6.500 6.170 6.248 85,800 -0.19(-2.88%)
Dec 13, 2018 6.796 6.796 6.433 6.433 44,645 -0.14(-2.14%)
Dec 12, 2018 6.760 6.760 6.574 6.574 121,958 -0.27(-3.91%)
Dec 11, 2018 6.840 6.924 6.820 6.842 107,791 -0.12(-1.77%)
Dec 10, 2018 6.986 7.036 6.965 6.965 130,380 -0.02(-0.36%)
Dec 07, 2018 7.150 7.200 6.990 6.990 37,600 -0.07(-1.05%)
Dec 06, 2018 6.895 7.064 6.850 7.064 12,190 +0.22(+3.19%)
Dec 04, 2018 6.990 6.990 6.730 6.846 81,400 -0.07(-0.99%)
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.