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 (%)
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%)
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.