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 (%)
Jan 31, 2014 14.84 14.84 14.76 14.76 0 -0.13(-0.91%)
Jan 30, 2014 14.90 14.90 14.89 14.89 500 -0.34(-2.26%)
Jan 28, 2014 15.23 15.23 15.23 15.23 0 +0.49(+3.30%)
Jan 27, 2014 15.04 15.05 14.65 14.75 13,679 -0.40(-2.67%)
Jan 24, 2014 15.14 15.15 15.13 15.15 0 -0.17(-1.13%)
Jan 23, 2014 15.58 15.61 15.32 15.32 1,915 -0.17(-1.12%)
Jan 22, 2014 15.96 15.96 15.50 15.50 1,245 -0.52(-3.25%)
Jan 15, 2014 16.02 16.02 16.02 16.02 0 -0.20(-1.25%)
Jan 14, 2014 16.49 16.49 16.21 16.22 41,100 -0.27(-1.63%)
Jan 13, 2014 16.82 16.82 16.49 16.49 1,260 -0.29(-1.73%)
Jan 10, 2014 16.71 16.78 16.71 16.78 1,275 -0.60(-3.43%)
Jan 07, 2014 17.38 17.38 17.38 0 -0.03(-0.17%)
Jan 03, 2014 17.41 17.41 17.41 2,000 +0.52(+3.05%)
Dec 31, 2013 16.89 16.89 16.89 0 -0.10(-0.56%)
Dec 30, 2013 16.99 16.99 16.99 16.99 2,500 +0.33(+1.96%)
Dec 27, 2013 16.98 16.98 16.66 16.66 0 -0.50(-2.91%)
Dec 24, 2013 17.16 17.16 17.16 0 -0.15(-0.89%)
Dec 23, 2013 17.29 17.31 17.29 17.31 1,500 -0.47(-2.63%)
Dec 20, 2013 17.78 17.78 17.78 17.78 0 +0.30(+1.72%)
Dec 19, 2013 17.48 17.48 17.48 17.48 285 -0.03(-0.19%)
Dec 16, 2013 17.51 17.51 17.51 0 -0.05(-0.26%)
Dec 13, 2013 17.54 17.62 17.49 17.56 0 +0.52(+3.03%)
Dec 12, 2013 17.53 17.53 17.04 17.04 200 -1.12(-6.14%)
Dec 11, 2013 18.16 18.16 18.16 18.16 4,250 -0.75(-3.96%)
Dec 06, 2013 18.91 18.91 18.91 0 -0.31(-1.60%)
Dec 04, 2013 19.21 19.21 19.21 0 -0.29(-1.49%)
Dec 02, 2013 19.50 19.50 19.50 19.50 0 -0.07(-0.36%)
Nov 29, 2013 19.58 19.58 19.58 19.58 200 +0.10(+0.52%)
Nov 27, 2013 20.03 20.03 19.47 19.47 700 -0.59(-2.95%)
Nov 26, 2013 19.50 20.07 19.44 20.07 72,808 +0.59(+3.04%)
Nov 25, 2013 19.23 19.51 19.23 19.47 800 +0.56(+2.94%)
Nov 22, 2013 18.95 18.95 18.92 18.92 1,000 +0.02(+0.13%)
Nov 21, 2013 18.99 18.99 18.87 18.89 8,800 +0.19(+1.02%)
Nov 20, 2013 18.71 18.72 18.70 18.70 5,000 +0.07(+0.38%)
Nov 19, 2013 18.78 18.82 18.63 18.63 9,875 +0.13(+0.69%)
Nov 18, 2013 18.91 18.91 18.50 18.51 11,247 +0.08(+0.44%)
Nov 15, 2013 18.43 18.43 18.43 18.43 200 -0.01(-0.07%)
Nov 14, 2013 18.44 18.44 18.44 18.44 1,000 -0.63(-3.30%)
Nov 12, 2013 19.28 19.28 19.05 19.07 20,000 -0.26(-1.34%)
Nov 11, 2013 18.77 19.37 18.77 19.33 15,775 +0.94(+5.12%)
Nov 08, 2013 18.41 18.41 18.38 18.39 25,000 +0.14(+0.77%)
Nov 07, 2013 18.25 18.25 18.25 18.25 100 -0.31(-1.65%)
Nov 06, 2013 18.52 18.68 18.43 18.55 10,300 -0.51(-2.66%)
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.