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 (%)
Sep 28, 2018 7.540 7.553 7.436 7.530 18,600 -0.03(-0.39%)
Sep 27, 2018 7.561 7.642 7.559 7.559 7,830 +0.06(+0.85%)
Sep 26, 2018 7.448 7.519 7.383 7.496 22,150 -0.07(-0.96%)
Sep 25, 2018 7.508 7.661 7.489 7.568 25,455 +0.14(+1.83%)
Sep 24, 2018 7.856 7.856 7.432 7.432 44,390 -0.47(-5.90%)
Sep 21, 2018 7.996 8.019 7.892 7.898 186,300 -0.15(-1.89%)
Sep 20, 2018 7.920 8.050 7.860 8.050 28,000 +0.12(+1.57%)
Sep 19, 2018 8.249 8.249 7.900 7.925 19,791 -0.13(-1.67%)
Sep 18, 2018 8.295 8.295 8.000 8.060 31,040 -0.01(-0.12%)
Sep 17, 2018 8.280 8.421 7.944 8.070 8,303 -0.20(-2.44%)
Sep 14, 2018 8.400 8.492 8.271 8.271 10,400 -0.25(-2.92%)
Sep 13, 2018 8.723 8.851 8.450 8.520 42,515 -0.19(-2.17%)
Sep 12, 2018 8.600 8.745 8.432 8.709 29,216 +0.63(+7.84%)
Sep 11, 2018 8.337 9.000 8.050 8.076 59,984 -0.16(-1.91%)
Sep 10, 2018 8.150 8.290 8.150 8.233 11,200 +0.08(+1.02%)
Sep 07, 2018 7.875 8.155 7.874 8.150 49,400 +0.35(+4.49%)
Sep 06, 2018 7.671 7.957 7.641 7.800 20,008 +0.05(+0.65%)
Sep 05, 2018 7.760 7.791 7.723 7.750 4,825 +0.01(+0.15%)
Sep 04, 2018 7.766 7.864 7.693 7.738 38,075 -0.18(-2.33%)
Aug 31, 2018 7.923 7.923 7.923 0 +0.10(+1.31%)
Aug 30, 2018 7.770 7.820 7.690 7.820 18,080 +0.05(+0.61%)
Aug 29, 2018 7.880 7.900 7.772 7.772 11,494 -0.05(-0.63%)
Aug 28, 2018 8.230 8.320 7.765 7.821 19,425 -0.44(-5.31%)
Aug 27, 2018 7.899 8.320 7.899 8.260 64,050 +0.49(+6.28%)
Aug 24, 2018 7.663 7.810 7.639 7.772 13,200 +0.18(+2.33%)
Aug 23, 2018 7.290 7.600 7.290 7.595 20,107 +0.28(+3.83%)
Aug 22, 2018 7.268 7.368 7.256 7.315 27,799 +0.13(+1.74%)
Aug 21, 2018 7.100 7.330 7.095 7.190 70,675 +0.23(+3.33%)
Aug 20, 2018 7.080 7.080 6.959 6.959 43,918 -0.15(-2.13%)
Aug 17, 2018 7.091 7.149 6.942 7.110 21,700 +0.07(+0.99%)
Aug 16, 2018 7.532 7.532 7.040 7.040 73,447 -0.40(-5.39%)
Aug 15, 2018 7.340 7.488 7.340 7.441 36,808 -0.07(-0.92%)
Aug 14, 2018 7.550 7.600 7.410 7.510 31,641 -0.11(-1.46%)
Aug 13, 2018 7.670 7.721 7.582 7.621 21,475 -0.04(-0.51%)
Aug 10, 2018 7.718 7.775 7.630 7.660 11,300 -0.21(-2.67%)
Aug 09, 2018 7.800 7.950 7.800 7.870 2,543 +0.02(+0.21%)
Aug 08, 2018 7.797 7.853 7.723 7.853 5,805 +0.03(+0.45%)
Aug 07, 2018 7.697 7.867 7.635 7.818 10,123 -0.18(-2.27%)
Aug 06, 2018 7.540 8.000 7.540 8.000 575 -0.03(-0.37%)
Aug 03, 2018 7.980 8.029 7.980 8.029 1,600 +0.08(+0.96%)
Aug 02, 2018 7.904 8.046 7.900 7.953 7,800 -0.04(-0.47%)
Aug 01, 2018 7.930 8.160 7.928 7.991 27,200 -0.28(-3.39%)
Jul 31, 2018 8.180 8.272 8.170 8.272 13,750 -0.00(-0.03%)
Jul 30, 2018 8.338 8.347 8.220 8.274 23,025 +0.06(+0.71%)
Jul 27, 2018 8.570 8.570 8.215 8.216 17,100 -0.27(-3.16%)
Jul 26, 2018 8.720 8.720 8.484 8.484 3,500 -0.24(-2.71%)
Jul 25, 2018 8.790 8.790 8.687 8.720 2,715 -0.06(-0.65%)
Jul 24, 2018 8.662 8.852 8.653 8.777 21,300 +0.04(+0.43%)
Jul 23, 2018 8.940 9.058 8.740 8.740 12,625 -0.25(-2.78%)
Jul 20, 2018 8.893 9.038 8.885 8.990 22,850 +0.10(+1.12%)
Jul 19, 2018 8.954 8.965 8.852 8.890 11,064 -0.02(-0.22%)
Jul 18, 2018 8.759 8.922 8.751 8.910 16,200 +0.13(+1.52%)
Jul 17, 2018 8.834 8.834 8.589 8.777 6,403 -0.17(-1.93%)
Jul 16, 2018 8.921 8.952 8.882 8.950 18,534 +0.04(+0.49%)
Jul 13, 2018 8.993 8.993 8.856 8.906 10,650 -0.17(-1.82%)
Jul 12, 2018 8.970 9.071 8.922 9.071 32,634 +0.15(+1.70%)
Jul 11, 2018 8.954 9.144 8.910 8.920 22,636 -0.10(-1.06%)
Jul 10, 2018 9.019 9.019 8.745 9.016 20,761 +0.01(+0.08%)
Jul 09, 2018 9.041 9.054 8.930 9.009 8,730 +0.02(+0.21%)
Jul 06, 2018 9.068 9.120 8.990 8.990 13,067 -0.11(-1.21%)
Jul 05, 2018 9.064 9.130 9.064 9.100 5,768 +0.06(+0.66%)
Jul 03, 2018 9.041 9.041 9.041 0 +0.65(+7.76%)
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.