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, 2014 14.92 15.12 14.90 15.11 24,175 -0.01(-0.06%)
Jul 30, 2014 15.05 15.20 15.05 15.11 37,825 +0.04(+0.27%)
Jul 29, 2014 15.12 15.13 15.07 15.07 2,000 -0.15(-0.97%)
Jul 28, 2014 15.29 15.29 15.22 15.22 17,180 -0.26(-1.71%)
Jul 25, 2014 15.50 15.50 15.45 15.49 6,890 -0.07(-0.42%)
Jul 24, 2014 15.58 15.60 15.55 15.55 7,250 -0.10(-0.64%)
Jul 23, 2014 15.70 15.70 15.60 15.65 9,900 -0.06(-0.36%)
Jul 22, 2014 15.55 15.75 15.55 15.71 13,675 +0.12(+0.78%)
Jul 21, 2014 15.51 15.61 15.51 15.59 22,485 +0.00(+0.01%)
Jul 18, 2014 15.57 15.59 15.54 15.59 3,475 -0.03(-0.19%)
Jul 17, 2014 15.74 15.74 15.59 15.62 6,500 -0.04(-0.28%)
Jul 16, 2014 15.67 15.72 15.64 15.66 10,825 +0.02(+0.11%)
Jul 15, 2014 15.67 15.76 15.55 15.64 122,585 -0.05(-0.33%)
Jul 14, 2014 15.59 16.00 15.59 15.69 54,505 +0.13(+0.81%)
Jul 11, 2014 15.59 15.60 15.53 15.57 9,900 -0.17(-1.08%)
Jul 10, 2014 15.72 15.74 15.72 15.74 2,450 +0.01(+0.03%)
Jul 09, 2014 15.68 15.75 15.68 15.73 13,765 +0.01(+0.08%)
Jul 08, 2014 15.68 15.73 15.67 15.72 11,190 -0.19(-1.18%)
Jul 07, 2014 15.91 15.91 15.91 15.91 2,550 -0.16(-0.97%)
Jul 03, 2014 16.06 16.06 16.06 0 -0.02(-0.15%)
Jul 02, 2014 15.88 16.14 15.88 16.09 26,275 +0.24(+1.51%)
Jun 30, 2014 15.85 15.85 15.85 0 +0.20(+1.26%)
Jun 27, 2014 15.59 15.70 15.59 15.65 17,775 -0.09(-0.59%)
Jun 26, 2014 15.57 15.74 15.57 15.74 13,890 -0.01(-0.04%)
Jun 25, 2014 15.67 15.75 15.62 15.75 44,425 -0.03(-0.16%)
Jun 24, 2014 15.78 15.81 15.75 15.78 18,825 -0.09(-0.57%)
Jun 23, 2014 15.67 15.87 15.66 15.87 55,105 -0.01(-0.04%)
Jun 20, 2014 15.80 15.91 15.80 15.87 49,675 +0.25(+1.58%)
Jun 19, 2014 15.68 15.69 15.63 15.63 12,325 +0.04(+0.28%)
Jun 18, 2014 15.65 15.65 15.57 15.58 11,576 -0.10(-0.64%)
Jun 17, 2014 15.66 15.77 15.66 15.68 24,375 -0.03(-0.17%)
Jun 16, 2014 15.60 15.77 15.58 15.71 30,225 +0.11(+0.72%)
Jun 13, 2014 15.63 15.63 15.59 15.60 8,000 +0.05(+0.32%)
Jun 12, 2014 15.55 15.55 15.55 15.55 370 -0.11(-0.70%)
Jun 11, 2014 15.66 15.66 15.66 15.66 2,000 -0.02(-0.12%)
Jun 10, 2014 15.71 15.73 15.66 15.67 3,400 +0.00(+0.01%)
Jun 06, 2014 15.58 15.68 15.58 15.67 4,190 +0.02(+0.16%)
Jun 05, 2014 15.65 15.65 15.65 15.65 1,025 +0.11(+0.69%)
Jun 04, 2014 15.54 15.54 15.54 15.54 975 -0.36(-2.28%)
Jun 03, 2014 15.52 15.90 15.45 15.90 2,700 +0.31(+1.98%)
Jun 02, 2014 15.61 15.61 15.60 15.60 1,000 -0.43(-2.66%)
May 29, 2014 16.02 16.02 16.02 16.02 0 -0.12(-0.77%)
May 22, 2014 16.15 16.15 16.15 0 -0.07(-0.41%)
May 20, 2014 16.21 16.21 16.21 16.21 0 +0.01(+0.08%)
May 16, 2014 16.20 16.20 16.20 0 +0.13(+0.79%)
May 15, 2014 16.01 16.10 16.00 16.07 83,375 +0.12(+0.74%)
May 13, 2014 15.95 15.95 15.95 0 -0.17(-1.06%)
May 09, 2014 16.12 16.12 16.12 0 +0.36(+2.28%)
May 08, 2014 15.77 15.77 15.77 15.77 300 -0.20(-1.25%)
May 05, 2014 15.97 15.97 15.97 15.97 0 -0.06(-0.34%)
May 02, 2014 15.94 16.02 15.94 16.02 3,750 +0.07(+0.42%)
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.