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 (%)
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%)
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.