Date	Open	High	Low	Close	Volume	Change (%)
Mar 04, 2020		8.190	8.190	8.190	0	-0.02(-0.20%)
Mar 03, 2020	8.170	8.230	8.170	8.206	72,990	+0.02(+0.30%)
Mar 02, 2020	7.990	8.200	7.990	8.182	168,419	+0.03(+0.39%)
Feb 28, 2020	8.129	8.150	8.126	8.150	103,000	-0.02(-0.24%)
Feb 27, 2020	8.170	8.170	8.030	8.170	8,119	-0.05(-0.56%)
Feb 26, 2020		8.216	8.216	8.216	60	+0.00(+0.00%)
Feb 25, 2020	8.230	8.235	8.216	8.216	34,685	-0.01(-0.13%)
Feb 24, 2020	8.105	8.260	8.105	8.227	3,380	-0.04(-0.52%)
Feb 21, 2020	8.250	8.280	8.250	8.270	52,100	+0.02(+0.24%)
Feb 20, 2020	8.251	8.251	8.241	8.250	25,953	-0.01(-0.08%)
Feb 19, 2020	8.260	8.290	8.257	8.257	13,076	+0.01(+0.12%)
Feb 18, 2020	8.248	8.248	8.248	8.248	4,352	-0.00(-0.02%)
Feb 14, 2020	8.270	8.270	8.249	8.249	900	+0.01(+0.12%)
Feb 13, 2020	8.260	8.260	8.230	8.239	343,516	-0.00(-0.01%)
Feb 12, 2020	8.090	8.250	8.090	8.240	405,159	+0.02(+0.22%)
Feb 11, 2020	8.215	8.229	8.215	8.222	1,693	+0.02(+0.27%)
Feb 10, 2020	8.197	8.220	8.197	8.200	88,000	-0.01(-0.16%)
Feb 07, 2020	8.230	8.230	8.213	8.213	1,100	-0.02(-0.21%)
Feb 06, 2020	8.230	8.231	8.230	8.231	2,550	+0.00(+0.03%)
Feb 05, 2020	8.211	8.228	8.210	8.228	11,719	-0.00(-0.02%)
Feb 04, 2020	8.220	8.230	8.220	8.230	9,815	+0.02(+0.23%)
Feb 03, 2020	8.261	8.261	8.211	8.211	18,027	-0.05(-0.55%)
Jan 31, 2020	8.265	8.265	8.257	8.257	2,500	-0.00(-0.04%)
Jan 30, 2020	8.260	8.260	8.260	8.260	1,525	-0.01(-0.18%)
Jan 29, 2020	8.272	8.290	8.270	8.275	12,251	-0.02(-0.29%)
Jan 28, 2020	8.270	8.320	8.270	8.299	290,235	+0.03(+0.33%)
Jan 27, 2020	8.430	8.430	8.270	8.272	131,323	-0.01(-0.14%)
Jan 24, 2020	8.285	8.295	8.280	8.283	363,500	-0.01(-0.17%)
Jan 23, 2020	8.285	8.310	8.283	8.297	800,745	-0.01(-0.16%)
Jan 22, 2020	8.293	8.310	8.292	8.310	1,915	-0.01(-0.12%)
Jan 21, 2020	8.320	8.332	8.320	8.320	12,800	-0.00(-0.06%)
Jan 17, 2020	8.320	8.327	8.320	8.325	2,600	-0.03(-0.30%)
Jan 16, 2020	8.323	8.350	8.320	8.350	89,502	+0.01(+0.12%)
Jan 15, 2020	8.330	8.340	8.310	8.340	429,501	+0.01(+0.12%)
Jan 14, 2020	8.310	8.330	8.310	8.330	111,584	+0.00(+0.00%)
Jan 13, 2020	8.336	8.360	8.330	8.330	13,086	+0.00(+0.00%)
Jan 10, 2020	8.320	8.340	8.320	8.330	34,100	+0.02(+0.24%)
Jan 09, 2020	8.320	8.321	8.294	8.310	42,297	-0.02(-0.24%)
Jan 08, 2020	8.300	8.360	8.300	8.330	1,532,939	-0.01(-0.07%)
Jan 07, 2020	8.330	8.360	8.320	8.336	686,054	-0.01(-0.17%)
Jan 06, 2020	8.140	8.360	8.140	8.350	337,795	+0.76(+9.99%)
Jan 03, 2020	7.538	7.650	7.538	7.591	19,000	+0.02(+0.28%)
Jan 02, 2020	7.610	7.610	7.417	7.570	31,798	-0.04(-0.53%)
Dec 31, 2019	6.433	7.800	6.300	7.610	135,800	+1.35(+21.57%)
Dec 30, 2019	6.350	6.350	6.160	6.260	115,668	-0.08(-1.26%)
Dec 27, 2019	6.269	6.352	6.165	6.340	80,100	+0.07(+1.12%)
Dec 26, 2019		6.270	6.270	6.270	15	+0.00(+0.00%)
Dec 24, 2019	6.255	6.270	6.248	6.270	4,800	+0.10(+1.62%)
Dec 23, 2019	6.460	6.510	6.078	6.170	224,590	-0.12(-1.93%)
Dec 20, 2019	6.361	6.392	6.288	6.291	26,800	-0.06(-0.92%)
Dec 19, 2019	6.494	6.500	6.350	6.350	32,588	-0.17(-2.61%)
Dec 18, 2019	6.672	6.688	6.520	6.520	11,375	-0.11(-1.62%)
Dec 17, 2019	6.465	6.680	6.465	6.627	40,056	+0.06(+0.84%)
Dec 16, 2019	6.725	6.761	6.540	6.572	14,757	-0.18(-2.64%)
Dec 13, 2019	6.540	6.750	6.500	6.750	74,900	+0.24(+3.69%)
Dec 12, 2019	6.488	6.510	6.488	6.510	10,950	+0.11(+1.66%)
Dec 11, 2019	6.607	6.635	6.404	6.404	14,384	-0.27(-3.99%)
Dec 10, 2019	6.990	6.990	6.640	6.670	22,846	-0.22(-3.14%)
Dec 09, 2019	6.882	6.978	6.882	6.886	15,448	-0.00(-0.06%)
Dec 06, 2019	6.825	6.958	6.825	6.890	15,800	-0.12(-1.71%)
Dec 05, 2019	7.024	7.024	7.000	7.010	5,304	-0.01(-0.18%)
Dec 04, 2019	6.850	7.030	6.850	7.023	7,568	+0.01(+0.18%)
Dec 03, 2019	7.072	7.072	6.877	7.010	164,241	-0.29(-3.95%)
Dec 02, 2019	7.390	7.426	7.280	7.298	15,231	-0.01(-0.16%)
Nov 29, 2019	7.300	7.360	7.276	7.310	21,000	-0.15(-2.01%)
Nov 27, 2019	7.570	7.600	7.376	7.460	39,200	+0.80(+12.09%)
Nov 26, 2019	6.720	6.720	6.627	6.655	10,202	-0.06(-0.91%)
Nov 25, 2019	6.710	6.780	6.670	6.716	31,402	-0.14(-2.02%)
Nov 22, 2019	6.843	6.854	6.843	6.854	1,600	-0.13(-1.80%)
Nov 21, 2019	6.859	7.400	6.859	6.980	24,958	+0.12(+1.77%)
Nov 20, 2019	6.880	6.900	6.858	6.858	109,125	+0.04(+0.61%)
Nov 19, 2019	7.044	7.044	6.800	6.817	152,340	-0.26(-3.74%)
Nov 18, 2019	7.250	7.250	7.082	7.082	68,271	-0.17(-2.36%)
Nov 15, 2019	7.315	7.315	7.252	7.252	6,000	-0.16(-2.13%)
Nov 14, 2019	7.415	7.428	7.410	7.410	2,350	-0.03(-0.35%)
Nov 13, 2019	7.426	7.436	7.410	7.436	6,716	-0.01(-0.19%)
Nov 12, 2019	7.490	7.498	7.450	7.450	41,181	-0.07(-0.93%)
Nov 11, 2019	7.511	7.520	7.511	7.520	1,900	+0.01(+0.19%)
Nov 08, 2019	7.475	7.520	7.475	7.506	14,000	+0.01(+0.08%)
Nov 07, 2019	7.550	7.550	7.499	7.500	4,852	-0.05(-0.69%)
Nov 06, 2019	7.552	7.552	7.552	7.552	604	+0.07(+0.96%)
Nov 05, 2019	7.564	7.564	7.480	7.480	6,001	-0.06(-0.77%)
Nov 04, 2019	7.562	7.563	7.538	7.538	13,100	-0.06(-0.82%)
Nov 01, 2019	7.570	7.600	7.570	7.600	7,500	+0.04(+0.55%)
Oct 30, 2019		7.559	7.559	7.559	0	-0.05(-0.72%)
Oct 29, 2019	7.612	7.614	7.612	7.614	3,001	-0.04(-0.48%)
Oct 28, 2019	7.660	7.660	7.650	7.650	12,839	+0.01(+0.13%)
Oct 25, 2019	7.636	7.646	7.627	7.640	12,500	+0.00(+0.00%)
Oct 24, 2019	7.647	7.647	7.620	7.640	37,020	-0.01(-0.13%)
Oct 23, 2019	7.600	7.662	7.600	7.650	21,530	+0.01(+0.16%)
Oct 22, 2019	7.690	7.690	7.610	7.638	29,984	-0.05(-0.68%)
Oct 21, 2019	7.700	7.752	7.623	7.690	275,430	+0.50(+6.95%)
Oct 18, 2019	7.090	7.220	7.090	7.190	12,200	-0.06(-0.87%)
Oct 17, 2019	7.253	7.253	7.253	7.253	311	+0.02(+0.23%)
Oct 16, 2019	7.240	7.240	7.210	7.236	20,151	-0.15(-2.08%)
Oct 15, 2019	7.404	7.404	7.332	7.390	40,006	+0.05(+0.68%)
Oct 14, 2019	7.340	7.470	7.340	7.340	11,126	-0.09(-1.19%)
Oct 11, 2019	7.442	7.442	7.428	7.428	3,000	+0.07(+0.96%)
Oct 10, 2019	7.223	7.378	7.217	7.357	12,962	+0.02(+0.24%)
Oct 09, 2019	7.470	7.500	7.340	7.340	11,916	+0.10(+1.38%)
Oct 08, 2019	7.178	7.240	7.160	7.240	3,100	-0.13(-1.74%)
Oct 07, 2019	7.300	7.390	7.300	7.368	5,501	-0.04(-0.57%)
Oct 04, 2019	7.410	7.430	7.367	7.410	17,100	+0.03(+0.43%)
Oct 03, 2019	7.370	7.378	7.370	7.378	5,100	+0.03(+0.41%)
Oct 02, 2019	7.298	7.348	7.298	7.348	687	-0.18(-2.38%)
Oct 01, 2019	7.503	7.540	7.503	7.527	5,500	-0.11(-1.46%)
Sep 30, 2019	7.518	7.676	7.518	7.638	6,400	+0.10(+1.34%)
Sep 27, 2019	7.450	7.580	7.450	7.537	11,200	+0.10(+1.30%)
Sep 26, 2019	7.407	7.440	7.340	7.440	2,076	-0.02(-0.32%)
Sep 25, 2019	7.468	7.488	7.460	7.464	5,500	-0.01(-0.08%)
Sep 24, 2019	7.350	7.470	7.322	7.470	8,900	-0.01(-0.11%)
Sep 23, 2019	7.496	7.496	7.460	7.478	8,150	-0.02(-0.29%)
Sep 20, 2019	7.405	7.570	7.380	7.500	3,000	+0.03(+0.36%)
Sep 19, 2019	7.375	7.473	7.370	7.473	3,000	+0.07(+0.90%)
Sep 18, 2019	7.407	7.407	7.407	7.407	175	-0.08(-1.09%)
Sep 17, 2019	7.290	7.489	7.290	7.489	1,900	-0.00(-0.02%)
Sep 16, 2019	7.460	7.490	7.460	7.490	2,529	-0.07(-0.87%)
Sep 13, 2019	7.560	7.579	7.540	7.556	4,200	-0.18(-2.38%)
Sep 12, 2019	7.391	7.753	7.383	7.740	18,683	+0.04(+0.49%)
Sep 11, 2019	7.560	7.841	7.560	7.702	1,990	+0.24(+3.25%)
Sep 10, 2019	7.499	7.499	7.450	7.460	1,350	-0.02(-0.31%)
Sep 09, 2019	7.427	7.484	7.410	7.483	13,500	-0.18(-2.35%)
Sep 06, 2019	7.660	7.678	7.634	7.663	4,900	+0.04(+0.54%)
Sep 05, 2019	7.622	7.622	7.585	7.622	4,050	-0.03(-0.37%)
Sep 04, 2019	7.632	7.690	7.632	7.650	1,420	+0.08(+1.07%)
Sep 03, 2019	7.590	7.590	7.569	7.569	2,628	-0.15(-1.94%)
Aug 30, 2019	7.667	7.719	7.660	7.719	4,900	+0.05(+0.60%)
Aug 29, 2019	7.760	7.775	7.640	7.673	14,889	-0.05(-0.58%)
Aug 28, 2019	7.719	7.719	7.710	7.718	1,740	+0.12(+1.54%)
Aug 27, 2019	7.634	7.641	7.601	7.601	4,150	+0.02(+0.25%)
Aug 26, 2019	7.655	7.655	7.570	7.583	10,083	-0.33(-4.20%)
Aug 23, 2019	7.930	7.930	7.915	7.915	600	-0.16(-1.95%)
Aug 22, 2019	7.750	8.072	7.750	8.072	35,140	+0.38(+4.94%)
Aug 21, 2019	7.692	7.692	7.692	7.692	700	+0.08(+1.08%)
Aug 20, 2019	7.600	7.627	7.582	7.610	9,750	+0.02(+0.24%)
Aug 19, 2019	7.500	7.660	7.500	7.592	20,915	+0.56(+7.99%)
Aug 16, 2019	7.030	7.030	7.030	7.030	100	+0.04(+0.57%)
Aug 15, 2019	7.084	7.084	6.951	6.990	18,000	-0.06(-0.92%)
Aug 14, 2019	7.077	7.077	7.040	7.055	19,000	-0.12(-1.69%)
Aug 13, 2019	7.176	7.200	7.176	7.176	1,148	-0.01(-0.19%)
Aug 12, 2019	7.052	7.240	7.052	7.190	5,255	-0.03(-0.47%)
Aug 09, 2019	7.262	7.350	7.120	7.224	8,600	-0.11(-1.53%)
Aug 08, 2019	7.361	7.361	7.318	7.336	4,635	-0.03(-0.45%)
Aug 06, 2019		7.369	7.369	7.369	0	-0.05(-0.69%)
Aug 05, 2019	7.468	7.468	7.420	7.420	1,840	+0.03(+0.42%)
Aug 01, 2019		7.389	7.389	7.389	0	-0.08(-1.08%)
Jul 31, 2019	7.510	7.510	7.470	7.470	630	-0.04(-0.52%)
Jul 30, 2019	7.509	7.509	7.509	7.509	2,612	-0.00(-0.04%)
Jul 29, 2019	7.559	7.559	7.512	7.512	2,500	-0.01(-0.19%)
Jul 26, 2019	7.540	7.540	7.526	7.526	800	+0.01(+0.08%)
Jul 25, 2019	7.532	7.570	7.510	7.520	30,975	+0.03(+0.40%)
Jul 24, 2019	7.510	7.546	7.490	7.490	12,760	+0.00(+0.03%)
Jul 23, 2019	7.540	7.570	7.488	7.488	4,600	-0.07(-0.88%)
Jul 22, 2019	7.554	7.554	7.554	7.554	504	-0.01(-0.18%)
Jul 19, 2019	7.576	7.576	7.568	7.568	2,300	-0.03(-0.37%)
Jul 18, 2019	7.534	7.596	7.520	7.596	4,225	+0.03(+0.34%)
Jul 17, 2019	7.514	7.574	7.491	7.570	4,022	+0.04(+0.53%)
Jul 16, 2019	7.580	7.580	7.520	7.530	38,405	-0.17(-2.21%)
Jul 15, 2019	7.690	7.700	7.690	7.700	701	+0.01(+0.13%)
Jul 12, 2019	7.716	7.716	7.690	7.690	8,600	+0.03(+0.40%)
Jul 11, 2019	7.606	7.700	7.606	7.659	13,762	+0.12(+1.58%)
Jul 10, 2019	7.544	7.560	7.537	7.540	3,516	+0.16(+2.14%)
Jul 09, 2019	7.390	7.390	7.382	7.382	1,500	-0.03(-0.37%)
Jul 08, 2019	7.414	7.446	7.409	7.409	9,711	-0.11(-1.51%)
Jul 05, 2019	7.280	7.523	7.280	7.523	13,500	+0.15(+2.08%)
Jul 03, 2019	7.369	7.369	7.369	7.369	1,200	+0.03(+0.38%)
Jul 02, 2019	7.285	7.380	7.130	7.341	6,653	+0.05(+0.71%)
Jul 01, 2019	7.290	7.290	7.290	7.290	500	+0.00(+0.00%)
Jun 28, 2019	7.350	7.350	7.290	7.290	21,000	-0.06(-0.81%)
Jun 27, 2019	7.301	7.349	7.301	7.349	639	-0.06(-0.76%)
Jun 26, 2019	7.390	7.406	7.360	7.406	5,300	+0.11(+1.52%)
Jun 25, 2019	7.500	7.504	7.295	7.295	17,005	-0.14(-1.86%)
Jun 24, 2019	7.395	7.455	7.318	7.433	9,677	+0.07(+0.92%)
Jun 21, 2019	7.340	7.430	7.340	7.365	104,900	+0.15(+2.01%)
Jun 20, 2019	7.350	7.590	7.220	7.220	85,407	-0.10(-1.34%)
Jun 19, 2019	7.600	7.600	7.200	7.318	40,814	-0.18(-2.43%)
Jun 18, 2019	7.440	7.550	7.310	7.500	26,139	-0.11(-1.45%)
Jun 17, 2019	7.230	7.610	7.094	7.610	40,902	+0.43(+5.99%)
Jun 14, 2019	7.000	7.180	6.950	7.180	178,900	+0.15(+2.08%)
Jun 13, 2019	6.894	7.070	6.879	7.034	12,240	+0.05(+0.77%)
Jun 12, 2019	6.930	7.004	6.920	6.980	49,077	+0.05(+0.72%)
Jun 11, 2019	6.850	6.933	6.820	6.930	29,147	+0.08(+1.17%)
Jun 10, 2019	7.014	7.032	5.900	6.850	268,740	+2.11(+44.45%)
Jun 07, 2019	4.902	4.970	4.742	4.742	10,900	-0.16(-3.22%)
Jun 06, 2019	4.860	4.950	4.860	4.900	112,425	+0.03(+0.62%)
Jun 05, 2019	4.880	4.936	4.820	4.870	23,500	-0.05(-1.02%)
Jun 04, 2019	4.788	4.920	4.698	4.920	15,601	+0.15(+3.14%)
Jun 03, 2019	4.780	4.876	4.723	4.770	16,374	-0.02(-0.42%)
May 31, 2019	4.887	4.887	4.790	4.790	2,500	-0.17(-3.43%)
May 30, 2019	4.966	5.016	4.960	4.960	9,323	-0.05(-1.00%)
May 29, 2019	5.035	5.080	4.930	5.010	34,870	-0.10(-2.02%)
May 28, 2019	5.041	5.126	5.033	5.113	37,890	+0.07(+1.29%)
May 24, 2019	5.049	5.055	5.038	5.048	6,000	-0.00(-0.04%)
May 23, 2019	5.101	5.101	5.025	5.050	5,130	-0.10(-2.02%)
May 22, 2019	5.134	5.170	5.055	5.154	18,525	+0.01(+0.15%)
May 21, 2019	5.280	5.280	5.120	5.146	62,600	-0.07(-1.41%)
May 20, 2019	5.300	5.300	5.010	5.220	30,050	-0.08(-1.51%)
May 17, 2019	5.300	5.300	5.300	5.300	100	-0.00(-0.08%)
May 16, 2019	5.349	5.366	5.290	5.304	5,550	-0.06(-1.16%)
May 15, 2019	5.270	5.366	5.270	5.366	5,975	+0.14(+2.75%)
May 14, 2019	5.170	5.266	5.147	5.223	19,897	-0.01(-0.15%)
May 13, 2019	5.263	5.263	5.176	5.230	47,859	-0.13(-2.42%)
May 10, 2019	5.366	5.366	5.350	5.360	1,100	+0.08(+1.52%)
May 09, 2019	5.335	5.335	5.279	5.280	18,625	-0.08(-1.49%)
May 08, 2019	5.427	5.458	5.351	5.359	42,936	-0.05(-0.90%)
May 07, 2019	5.502	5.507	5.387	5.408	22,001	-0.18(-3.26%)
May 06, 2019	5.726	5.796	5.590	5.590	14,835	+0.03(+0.54%)
May 03, 2019	5.500	5.560	5.500	5.560	8,200	+0.07(+1.28%)
May 02, 2019	5.494	5.540	5.399	5.490	25,650	+0.01(+0.18%)
May 01, 2019	5.552	5.618	5.437	5.480	25,100	-0.09(-1.62%)
Apr 30, 2019	5.500	5.593	5.500	5.570	38,075	+0.10(+1.74%)
Apr 29, 2019	5.430	5.474	5.429	5.474	63,736	+0.11(+2.14%)
Apr 26, 2019	5.350	5.420	5.249	5.360	36,900	-0.02(-0.43%)
Apr 25, 2019	5.375	5.430	5.365	5.383	44,265	-0.05(-0.87%)
Apr 24, 2019	5.594	5.594	5.400	5.430	32,060	-0.06(-1.02%)
Apr 23, 2019	5.634	5.635	5.486	5.486	64,125	-0.12(-2.14%)
Apr 22, 2019	5.740	5.770	5.606	5.606	107,190	-0.06(-1.05%)
Apr 18, 2019	5.590	5.685	5.534	5.665	43,000	+0.02(+0.29%)
Apr 17, 2019	5.667	5.710	5.610	5.649	73,790	-0.04(-0.68%)
Apr 16, 2019	5.655	5.688	5.645	5.688	41,000	-0.01(-0.13%)
Apr 15, 2019	5.695	5.710	5.670	5.695	7,875	-0.11(-1.88%)
Apr 12, 2019	5.830	5.835	5.780	5.804	52,600	-0.00(-0.02%)
Apr 11, 2019	5.830	5.844	5.746	5.805	29,774	+0.01(+0.23%)
Apr 10, 2019	5.845	5.859	5.771	5.792	9,000	-0.03(-0.48%)
Apr 09, 2019	5.682	5.820	5.650	5.820	12,229	+0.04(+0.69%)
Apr 08, 2019	5.821	5.879	5.780	5.780	20,550	+0.00(+0.00%)
Apr 05, 2019	5.879	5.883	5.780	5.780	19,100	-0.15(-2.53%)
Apr 04, 2019	5.822	6.000	5.807	5.930	26,760	-0.04(-0.67%)
Apr 03, 2019	5.620	6.000	5.603	5.970	37,165	+0.34(+6.06%)
Apr 02, 2019	5.666	5.670	5.560	5.629	21,990	-0.15(-2.55%)

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.

Hudsons Bay (OP: HBAYF )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Hudsons Bay (OP: HBAYF )

Historical Prices

Sections

Services

The Punxsutawney Spirit