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 (%)
Dec 29, 2017 8.944 8.944 8.944 0 +0.38(+4.44%)
Dec 28, 2017 8.370 8.684 8.351 8.564 136,547 +0.13(+1.58%)
Dec 27, 2017 8.412 8.587 8.290 8.431 173,245 -0.56(-6.22%)
Dec 26, 2017 9.000 9.200 8.990 8.990 33,655 +0.64(+7.72%)
Dec 22, 2017 8.244 8.370 8.244 8.345 156,290 +0.01(+0.17%)
Dec 21, 2017 8.250 8.386 8.250 8.332 108,800 +0.10(+1.28%)
Dec 20, 2017 8.200 8.280 8.070 8.227 149,760 -0.05(-0.60%)
Dec 19, 2017 8.133 8.310 8.133 8.276 175,620 +0.09(+1.13%)
Dec 18, 2017 8.150 8.211 8.150 8.184 86,530 +0.06(+0.72%)
Dec 15, 2017 8.339 8.370 8.073 8.126 23,583 -0.14(-1.74%)
Dec 14, 2017 8.336 8.460 8.240 8.270 49,928 +0.01(+0.12%)
Dec 13, 2017 8.444 8.444 8.177 8.260 32,768 -0.16(-1.89%)
Dec 12, 2017 8.120 8.514 7.879 8.419 72,373 +0.57(+7.23%)
Dec 11, 2017 7.750 7.880 7.750 7.852 420,448 +0.04(+0.55%)
Dec 08, 2017 7.847 7.905 7.761 7.809 54,450 -0.18(-2.22%)
Dec 07, 2017 8.010 8.037 7.950 7.986 53,064 -0.12(-1.42%)
Dec 06, 2017 8.377 8.600 7.941 8.101 93,393 -1.29(-13.77%)
Dec 05, 2017 9.350 9.425 9.332 9.395 44,200 +0.13(+1.41%)
Dec 04, 2017 9.160 9.345 9.150 9.264 36,957 +0.23(+2.52%)
Dec 01, 2017 8.854 9.106 8.786 9.037 47,442 +0.26(+2.98%)
Nov 30, 2017 8.850 8.850 8.765 8.775 6,729 -0.07(-0.78%)
Nov 29, 2017 8.733 8.884 8.681 8.844 11,863 +0.10(+1.16%)
Nov 28, 2017 8.790 8.799 8.718 8.743 70,961 -0.03(-0.37%)
Nov 27, 2017 8.862 8.862 8.668 8.775 60,350 -0.15(-1.69%)
Nov 24, 2017 8.920 8.930 8.914 8.927 7,600 +0.00(+0.03%)
Nov 22, 2017 9.001 9.001 8.884 8.924 28,243 -0.01(-0.07%)
Nov 21, 2017 8.944 8.960 8.163 8.930 48,164 +0.03(+0.28%)
Nov 20, 2017 8.792 8.980 8.759 8.905 113,782 +0.05(+0.54%)
Nov 17, 2017 8.777 8.889 8.777 8.857 17,680 -0.00(-0.01%)
Nov 16, 2017 8.780 8.881 8.760 8.857 84,923 +0.02(+0.28%)
Nov 15, 2017 8.795 8.875 8.788 8.833 23,225 -0.12(-1.36%)
Nov 14, 2017 9.129 9.168 8.955 8.955 26,351 -0.32(-3.41%)
Nov 13, 2017 9.236 9.342 9.184 9.271 29,571 -0.00(-0.05%)
Nov 10, 2017 9.200 9.317 9.160 9.276 84,556 +0.04(+0.46%)
Nov 09, 2017 9.360 9.360 9.190 9.233 152,147 +0.07(+0.75%)
Nov 08, 2017 9.460 9.460 9.165 9.165 101,832 -0.20(-2.13%)
Nov 07, 2017 9.579 9.683 9.200 9.364 320,118 -0.03(-0.27%)
Nov 06, 2017 9.415 9.485 9.345 9.390 29,574 -0.04(-0.41%)
Nov 03, 2017 9.480 9.480 9.381 9.429 9,498 -0.02(-0.21%)
Nov 02, 2017 9.415 9.487 9.208 9.448 218,091 -0.11(-1.17%)
Nov 01, 2017 8.670 9.760 8.636 9.560 21,325 +0.81(+9.29%)
Oct 31, 2017 8.767 8.893 8.673 8.748 49,235 +0.03(+0.30%)
Oct 30, 2017 8.524 8.721 8.381 8.721 68,893 +0.14(+1.58%)
Oct 27, 2017 8.828 9.020 8.531 8.585 36,843 -0.39(-4.36%)
Oct 26, 2017 9.178 9.181 8.977 8.977 29,168 -0.15(-1.65%)
Oct 25, 2017 9.710 9.710 9.128 9.128 87,925 -0.30(-3.13%)
Oct 24, 2017 9.874 9.893 9.397 9.423 37,369 +0.11(+1.23%)
Oct 23, 2017 9.369 9.373 8.998 9.309 50,907 -0.18(-1.92%)
Oct 20, 2017 9.450 9.491 9.329 9.491 33,113 +0.03(+0.30%)
Oct 19, 2017 9.585 9.590 9.462 9.462 8,543 -0.13(-1.38%)
Oct 18, 2017 9.547 9.621 9.547 9.595 9,245 +0.02(+0.24%)
Oct 17, 2017 9.440 9.572 9.432 9.572 8,146 +0.16(+1.74%)
Oct 16, 2017 9.736 9.744 9.290 9.409 37,478 -0.44(-4.47%)
Oct 13, 2017 9.719 9.849 9.719 9.849 3,761 +0.04(+0.40%)
Oct 12, 2017 9.772 9.883 9.766 9.810 29,128 -0.08(-0.82%)
Oct 11, 2017 9.490 9.912 9.490 9.891 64,925 +0.24(+2.50%)
Oct 10, 2017 9.800 9.800 9.576 9.650 18,250 -0.35(-3.50%)
Oct 09, 2017 9.220 10.10 9.210 10.00 6,715 +0.26(+2.64%)
Oct 06, 2017 9.806 9.819 9.680 9.743 51,700 -0.11(-1.12%)
Oct 05, 2017 10.80 10.80 9.100 9.853 28,418 -0.19(-1.87%)
Oct 04, 2017 9.997 10.04 9.985 10.04 7,970 -0.06(-0.59%)
Oct 03, 2017 10.27 10.27 10.05 10.10 54,134 -0.29(-2.76%)
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.