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 (%)
Nov 30, 2016 11.14 11.14 10.96 11.05 5,300 -0.05(-0.49%)
Nov 29, 2016 10.79 11.20 10.77 11.10 341,725 +0.22(+1.98%)
Nov 28, 2016 10.50 11.04 10.41 10.89 608,856 +0.38(+3.60%)
Nov 25, 2016 10.44 10.53 10.32 10.51 63,652 +0.12(+1.12%)
Nov 23, 2016 10.39 10.39 10.39 0 -0.30(-2.81%)
Nov 22, 2016 10.67 10.80 10.54 10.69 152,945 +0.08(+0.78%)
Nov 21, 2016 10.82 10.86 10.57 10.61 238,587 -0.14(-1.28%)
Nov 18, 2016 10.76 10.89 10.73 10.75 59,120 -0.06(-0.59%)
Nov 17, 2016 10.90 10.92 10.81 10.81 20,540 -0.07(-0.62%)
Nov 16, 2016 11.01 11.01 10.85 10.88 42,464 -0.23(-2.05%)
Nov 15, 2016 11.09 11.19 11.08 11.11 28,465 +0.06(+0.56%)
Nov 14, 2016 11.00 11.17 11.00 11.05 59,325 +0.13(+1.23%)
Nov 11, 2016 11.25 11.25 10.90 10.91 14,996 -1.39(-11.27%)
Nov 10, 2016 12.27 12.53 12.27 12.30 22,835 -0.05(-0.40%)
Nov 09, 2016 12.19 12.35 12.12 12.35 17,380 +0.02(+0.18%)
Nov 08, 2016 12.09 12.32 11.98 12.32 29,240 +0.30(+2.53%)
Nov 07, 2016 12.04 12.06 11.97 12.02 59,550 +0.07(+0.58%)
Nov 04, 2016 11.90 12.00 11.90 11.95 18,325 -0.02(-0.18%)
Nov 03, 2016 12.01 12.04 11.94 11.97 7,476 -0.10(-0.85%)
Nov 02, 2016 12.01 12.07 12.00 12.07 10,110 +0.11(+0.92%)
Nov 01, 2016 12.33 12.34 11.93 11.96 33,315 -0.35(-2.84%)
Oct 31, 2016 12.46 12.46 12.31 12.31 11,130 -0.14(-1.15%)
Oct 28, 2016 12.53 12.54 12.43 12.46 13,850 -0.09(-0.74%)
Oct 27, 2016 12.70 12.71 12.45 12.55 12,545 -0.13(-1.03%)
Oct 26, 2016 12.75 12.75 12.66 12.68 8,330 -0.03(-0.25%)
Oct 25, 2016 12.84 12.87 12.71 12.71 12,088 -0.10(-0.81%)
Oct 24, 2016 12.92 12.92 12.78 12.82 14,250 +0.01(+0.07%)
Oct 21, 2016 12.80 12.84 12.80 12.81 9,920 -0.12(-0.92%)
Oct 20, 2016 13.01 13.01 12.89 12.93 8,593 -0.15(-1.18%)
Oct 19, 2016 13.19 13.19 12.98 13.08 8,425 +0.19(+1.49%)
Oct 18, 2016 12.96 12.96 12.89 12.89 600 +0.04(+0.34%)
Oct 17, 2016 12.86 12.87 12.81 12.84 9,398 +0.02(+0.14%)
Oct 14, 2016 12.89 12.92 12.78 12.83 8,550 +0.12(+0.96%)
Oct 13, 2016 12.76 12.76 12.70 12.70 5,600 -0.03(-0.21%)
Oct 12, 2016 12.73 12.73 12.73 12.73 585 +0.09(+0.69%)
Oct 11, 2016 12.72 12.73 12.64 12.64 30,553 -0.08(-0.62%)
Oct 07, 2016 12.72 12.72 12.72 75 -0.09(-0.71%)
Oct 06, 2016 12.92 12.99 12.81 12.81 11,740 -0.07(-0.54%)
Oct 05, 2016 12.88 12.91 12.86 12.88 14,755 +0.11(+0.83%)
Oct 04, 2016 12.83 12.83 12.70 12.78 18,330 -0.34(-2.59%)
Oct 03, 2016 12.92 13.12 12.89 13.12 20,050 +0.23(+1.82%)
Sep 30, 2016 12.92 12.95 12.87 12.88 22,810 -0.11(-0.82%)
Sep 29, 2016 12.85 12.99 12.85 12.99 13,845 +0.14(+1.05%)
Sep 28, 2016 12.87 12.93 12.82 12.85 30,995 +0.04(+0.32%)
Sep 27, 2016 12.73 12.81 12.72 12.81 3,780 -0.00(-0.04%)
Sep 26, 2016 13.03 13.04 12.77 12.82 23,705 -0.31(-2.37%)
Sep 23, 2016 13.17 13.21 13.13 13.13 16,100 -0.02(-0.12%)
Sep 22, 2016 13.11 13.16 13.11 13.14 3,884 +0.06(+0.49%)
Sep 21, 2016 13.14 13.14 13.07 13.08 16,150 +0.00(+0.03%)
Sep 20, 2016 13.30 13.30 13.06 13.08 26,230 -0.11(-0.80%)
Sep 19, 2016 13.15 13.36 13.09 13.18 36,506 +0.27(+2.12%)
Sep 16, 2016 12.87 12.91 12.86 12.91 13,260 +0.05(+0.37%)
Sep 15, 2016 12.86 12.86 12.86 12.86 5,195 +0.05(+0.36%)
Sep 13, 2016 12.81 12.81 12.81 0 -0.17(-1.29%)
Sep 12, 2016 12.68 13.01 12.59 12.98 21,420 +0.06(+0.49%)
Sep 09, 2016 12.99 13.03 12.89 12.92 4,060 -0.48(-3.59%)
Sep 08, 2016 13.44 13.44 13.25 13.40 7,905 -0.29(-2.14%)
Sep 07, 2016 14.07 14.07 13.61 13.69 8,678 -0.35(-2.47%)
Sep 06, 2016 13.97 14.21 13.97 14.04 18,127 +0.15(+1.09%)
Sep 02, 2016 13.89 13.89 13.89 0 +0.03(+0.25%)
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.