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, 2015 21.84 21.86 21.64 21.86 24,120 +0.05(+0.23%)
Apr 29, 2015 21.99 21.99 21.64 21.81 31,265 -0.52(-2.34%)
Apr 28, 2015 22.22 22.33 22.22 22.33 12,875 +0.15(+0.70%)
Apr 27, 2015 22.27 22.46 22.18 22.18 23,025 -0.06(-0.26%)
Apr 24, 2015 22.35 22.35 22.23 22.23 5,216 -0.02(-0.09%)
Apr 23, 2015 22.09 22.26 22.02 22.25 3,750 +0.34(+1.57%)
Apr 22, 2015 22.09 22.09 21.86 21.91 2,425 -0.14(-0.64%)
Apr 21, 2015 22.13 22.13 21.97 22.05 11,340 -0.12(-0.55%)
Apr 20, 2015 22.14 22.17 22.06 22.17 2,425 +0.16(+0.74%)
Apr 17, 2015 22.07 22.07 21.97 22.01 4,100 -0.44(-1.96%)
Apr 16, 2015 22.48 22.57 22.45 22.45 3,330 +0.11(+0.51%)
Apr 15, 2015 22.09 22.34 22.07 22.34 4,500 +0.25(+1.14%)
Apr 14, 2015 22.00 22.09 22.00 22.09 2,175 +0.15(+0.66%)
Apr 13, 2015 21.86 21.94 21.81 21.94 6,235 -0.25(-1.12%)
Apr 10, 2015 22.04 22.19 22.04 22.19 3,941 +0.45(+2.08%)
Apr 09, 2015 21.72 21.80 21.72 21.74 7,320 -1.00(-4.41%)
Apr 08, 2015 22.73 22.74 22.67 22.74 1,100 +0.15(+0.66%)
Apr 07, 2015 22.78 22.84 22.59 22.59 2,850 +0.94(+4.35%)
Apr 06, 2015 21.65 21.71 21.49 21.65 7,238 +0.25(+1.19%)
Apr 02, 2015 21.40 21.40 21.40 0 +0.39(+1.83%)
Apr 01, 2015 20.95 21.06 20.91 21.01 14,608 +0.32(+1.55%)
Mar 31, 2015 20.46 20.76 20.37 20.69 7,690 +0.14(+0.70%)
Mar 30, 2015 20.44 20.64 20.38 20.55 31,470 +0.14(+0.69%)
Mar 27, 2015 20.40 20.41 20.35 20.41 23,346 -0.04(-0.21%)
Mar 26, 2015 20.41 20.47 20.18 20.45 4,640 -0.10(-0.51%)
Mar 25, 2015 20.74 20.76 20.55 20.55 1,170 -0.16(-0.76%)
Mar 24, 2015 20.71 20.85 20.63 20.71 28,750 -0.05(-0.26%)
Mar 23, 2015 20.62 20.86 20.62 20.77 13,485 +0.26(+1.27%)
Mar 20, 2015 20.69 20.69 20.47 20.51 3,437 +0.15(+0.72%)
Mar 19, 2015 20.47 20.48 20.36 20.36 6,560 -0.24(-1.16%)
Mar 18, 2015 20.63 20.64 20.36 20.60 23,651 +0.10(+0.48%)
Mar 17, 2015 20.50 20.52 20.50 20.50 901 -0.10(-0.50%)
Mar 16, 2015 20.51 20.60 20.51 20.60 2,100 +0.23(+1.13%)
Mar 13, 2015 20.56 20.56 20.21 20.37 3,900 -0.24(-1.17%)
Mar 12, 2015 20.46 20.70 20.46 20.61 7,535 -0.05(-0.22%)
Mar 11, 2015 20.75 20.75 20.65 20.66 2,905 -0.25(-1.17%)
Mar 10, 2015 21.00 21.00 20.85 20.90 5,520 -0.67(-3.10%)
Mar 09, 2015 21.04 21.57 21.04 21.57 4,025 +0.05(+0.24%)
Mar 06, 2015 21.64 21.81 21.49 21.52 9,415 -0.26(-1.20%)
Mar 05, 2015 21.91 21.94 21.78 21.78 4,805 -0.40(-1.80%)
Mar 04, 2015 22.11 22.25 22.08 22.18 58,046 -0.26(-1.16%)
Mar 03, 2015 22.44 22.33 22.44 5,286 -0.04(-0.17%)
Mar 02, 2015 22.43 22.48 22.32 22.48 27,761 +0.08(+0.35%)
Feb 27, 2015 21.67 22.40 21.67 22.40 13,980 +0.83(+3.84%)
Feb 26, 2015 21.64 21.67 21.52 21.58 26,855 +0.17(+0.77%)
Feb 25, 2015 21.80 17.82 21.41 148,220 +3.59(+20.14%)
Feb 24, 2015 17.87 17.92 17.70 17.82 41,830 -0.24(-1.35%)
Feb 23, 2015 18.28 18.29 18.00 18.07 30,850 -0.28(-1.51%)
Feb 20, 2015 18.15 18.38 18.11 18.34 6,340 +0.11(+0.61%)
Feb 19, 2015 18.22 18.30 18.21 18.23 8,400 -0.33(-1.77%)
Feb 18, 2015 18.44 18.59 18.44 18.56 10,450 -0.39(-2.06%)
Feb 17, 2015 19.02 19.10 18.95 18.95 10,595 -0.05(-0.24%)
Feb 13, 2015 19.00 19.00 19.00 0 -0.09(-0.47%)
Feb 12, 2015 19.17 19.24 19.08 19.08 13,525 +0.26(+1.37%)
Feb 11, 2015 18.86 18.91 18.77 18.83 3,575 +0.01(+0.03%)
Feb 10, 2015 18.57 18.82 18.57 18.82 2,300 +0.21(+1.13%)
Feb 09, 2015 18.87 18.87 18.61 18.61 4,949 -0.40(-2.13%)
Feb 06, 2015 19.12 19.36 19.01 19.01 36,310 -0.24(-1.23%)
Feb 05, 2015 19.03 19.27 19.03 19.25 5,350 +0.55(+2.95%)
Feb 04, 2015 18.63 18.77 18.63 18.70 1,950 +0.16(+0.84%)
Feb 03, 2015 18.49 18.56 18.49 18.54 3,365 +0.39(+2.17%)
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.