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 (%)
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%)
Apr 01, 2019 5.660 5.790 5.660 5.776 69,605 +0.23(+4.07%)
Mar 29, 2019 5.650 5.650 5.550 5.550 15,200 -0.06(-1.08%)
Mar 28, 2019 5.624 5.630 5.608 5.611 54,254 -0.14(-2.42%)
Mar 27, 2019 5.738 5.750 5.724 5.750 4,900 -0.03(-0.48%)
Mar 26, 2019 5.774 5.800 5.770 5.777 11,100 +0.01(+0.09%)
Mar 25, 2019 5.940 5.940 5.772 5.772 2,460 -0.17(-2.82%)
Mar 22, 2019 6.120 6.120 5.940 5.940 10,500 -0.20(-3.26%)
Mar 21, 2019 6.004 6.160 6.004 6.140 17,300 +0.11(+1.82%)
Mar 20, 2019 6.025 6.030 6.025 6.030 5,025 -0.03(-0.44%)
Mar 19, 2019 6.125 6.150 6.056 6.056 11,675 -0.09(-1.45%)
Mar 18, 2019 5.990 6.156 5.990 6.145 47,225 +0.18(+2.93%)
Mar 15, 2019 6.020 6.050 5.970 5.970 4,600 -0.05(-0.88%)
Mar 14, 2019 5.730 6.023 5.730 6.023 18,320 +0.12(+2.04%)
Mar 13, 2019 5.910 5.930 5.830 5.903 1,100 +0.02(+0.39%)
Mar 12, 2019 5.912 5.912 5.871 5.880 4,900 +0.15(+2.68%)
Mar 11, 2019 5.526 5.760 5.526 5.726 29,590 +0.09(+1.55%)
Mar 08, 2019 5.530 5.643 5.530 5.639 36,100 -0.02(-0.37%)
Mar 07, 2019 5.820 5.820 5.655 5.660 17,185 -0.22(-3.82%)
Mar 06, 2019 5.830 5.890 5.800 5.885 39,685 +0.05(+0.94%)
Mar 05, 2019 5.890 5.890 5.830 5.830 8,325 -0.05(-0.85%)
Mar 04, 2019 5.934 6.000 5.851 5.880 19,285 -0.05(-0.84%)
Mar 01, 2019 5.920 5.930 5.910 5.930 2,200 +0.01(+0.19%)
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%)
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.