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 (%)
Aug 31, 2015 17.16 17.39 17.11 17.36 22,648 +0.11(+0.62%)
Aug 28, 2015 17.12 17.25 16.97 17.25 27,855 -0.04(-0.21%)
Aug 27, 2015 17.49 17.49 17.29 17.29 11,390 +0.07(+0.40%)
Aug 26, 2015 17.36 17.36 17.22 17.22 6,164 -0.07(-0.40%)
Aug 25, 2015 17.56 17.56 17.28 17.29 15,805 +0.13(+0.74%)
Aug 24, 2015 16.91 17.56 15.00 17.16 30,958 -0.82(-4.57%)
Aug 21, 2015 18.34 18.34 17.89 17.99 11,698 -0.62(-3.35%)
Aug 20, 2015 19.22 19.23 18.61 18.61 10,150 -0.86(-4.43%)
Aug 19, 2015 19.65 19.46 19.47 7,325 -0.13(-0.65%)
Aug 18, 2015 19.58 19.65 19.51 19.60 4,703 -0.09(-0.46%)
Aug 17, 2015 19.67 19.69 19.50 19.69 6,780 +0.23(+1.16%)
Aug 14, 2015 19.14 19.46 19.14 19.46 1,650 +0.35(+1.81%)
Aug 13, 2015 19.64 19.64 19.12 19.12 21,275 -0.16(-0.84%)
Aug 12, 2015 19.61 19.63 19.27 19.28 12,840 -0.72(-3.60%)
Aug 11, 2015 19.85 20.06 19.85 20.00 2,610 -0.12(-0.61%)
Aug 10, 2015 19.90 20.13 19.90 20.12 3,400 +0.32(+1.62%)
Aug 07, 2015 19.99 19.99 19.80 19.80 200 -0.60(-2.96%)
Aug 06, 2015 20.48 20.58 20.40 20.40 6,125 -0.20(-0.95%)
Aug 05, 2015 20.64 20.64 20.55 20.60 4,775 +0.11(+0.52%)
Aug 04, 2015 20.18 20.55 20.18 20.49 5,220 +0.22(+1.10%)
Jul 31, 2015 20.27 20.27 20.27 50 -0.10(-0.47%)
Jul 30, 2015 20.43 20.49 20.25 20.37 32,725 -0.07(-0.33%)
Jul 29, 2015 20.48 20.48 20.43 20.43 2,690 -0.01(-0.05%)
Jul 28, 2015 20.17 20.44 20.16 20.44 4,500 +0.17(+0.83%)
Jul 27, 2015 20.32 20.34 20.27 20.27 5,514 -0.37(-1.80%)
Jul 24, 2015 20.85 20.85 20.61 20.64 255,936 -0.23(-1.08%)
Jul 23, 2015 20.98 20.98 20.87 20.87 99,900 +0.07(+0.34%)
Jul 22, 2015 20.80 20.83 20.69 20.80 4,485 -0.14(-0.69%)
Jul 21, 2015 20.79 20.94 20.69 20.94 4,525 -0.12(-0.56%)
Jul 20, 2015 21.38 21.38 21.00 21.06 24,750 -0.49(-2.27%)
Jul 17, 2015 21.53 21.58 21.53 21.55 11,285 +0.07(+0.31%)
Jul 16, 2015 21.89 21.89 21.49 21.49 2,225 -0.33(-1.53%)
Jul 15, 2015 21.72 22.06 21.72 21.82 55,975 -0.09(-0.40%)
Jul 14, 2015 21.93 21.93 21.84 21.91 11,200 +0.01(+0.06%)
Jul 13, 2015 21.92 22.00 21.76 21.89 51,865 +0.24(+1.11%)
Jul 10, 2015 21.42 21.82 21.42 21.65 30,621 +0.40(+1.90%)
Jul 08, 2015 21.25 21.25 21.25 50 -0.41(-1.89%)
Jul 07, 2015 21.28 21.66 21.15 21.66 30,450 +0.11(+0.52%)
Jul 06, 2015 21.55 21.55 21.43 21.55 31,264 -0.38(-1.74%)
Jul 02, 2015 21.93 21.93 21.93 0 -0.29(-1.32%)
Jun 30, 2015 22.22 22.22 22.22 0 -0.12(-0.53%)
Jun 29, 2015 22.61 22.62 22.34 22.34 2,600 -0.96(-4.13%)
Jun 26, 2015 23.72 23.72 23.30 23.30 27,350 -0.31(-1.30%)
Jun 25, 2015 23.76 23.76 23.00 23.61 3,338 -0.05(-0.19%)
Jun 24, 2015 23.80 23.86 23.58 23.65 7,050 -0.08(-0.33%)
Jun 23, 2015 23.71 23.73 23.71 23.73 29,030 +0.35(+1.49%)
Jun 22, 2015 23.56 23.56 23.25 23.38 6,850 +0.25(+1.06%)
Jun 19, 2015 23.25 23.25 23.12 23.14 40,750 +0.44(+1.93%)
Jun 18, 2015 23.23 23.23 22.62 22.70 46,488 -0.44(-1.91%)
Jun 17, 2015 23.25 23.52 23.00 23.14 13,060 +0.22(+0.94%)
Jun 16, 2015 21.99 22.93 21.99 22.93 80,967 +2.02(+9.65%)
Jun 15, 2015 21.09 21.50 20.91 20.91 46,706 +1.41(+7.24%)
Jun 12, 2015 18.42 19.50 18.42 19.50 8,685 +0.89(+4.76%)
Jun 11, 2015 18.87 18.91 18.61 18.61 19,503 -0.91(-4.64%)
Jun 10, 2015 19.47 19.73 19.44 19.52 5,609 +0.17(+0.87%)
Jun 09, 2015 19.09 19.35 19.05 19.35 5,125 +0.38(+2.02%)
Jun 08, 2015 18.95 18.96 18.74 18.96 8,060 -0.34(-1.77%)
Jun 05, 2015 19.32 19.45 19.30 19.30 17,185 -0.45(-2.29%)
Jun 04, 2015 19.86 19.86 19.72 19.76 7,865 -0.13(-0.66%)
Jun 03, 2015 19.53 19.89 19.40 19.89 5,540 -0.07(-0.35%)
Jun 02, 2015 20.34 20.34 19.96 19.96 19,749 -0.40(-1.96%)
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.