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 31, 2018 5.263 5.500 5.257 5.370 684,300 -0.02(-0.46%)
Dec 28, 2018 5.221 5.397 5.070 5.395 294,200 +0.13(+2.50%)
Dec 27, 2018 5.099 5.356 5.050 5.263 69,980 +0.14(+2.80%)
Dec 26, 2018 5.105 5.600 5.105 5.120 42,139 -0.17(-3.24%)
Dec 24, 2018 5.284 5.338 5.120 5.291 136,300 -0.08(-1.43%)
Dec 21, 2018 5.800 5.920 5.280 5.368 152,900 -0.38(-6.59%)
Dec 20, 2018 6.011 6.014 5.668 5.747 116,278 -0.26(-4.34%)
Dec 19, 2018 6.072 6.170 5.931 6.007 76,736 -0.07(-1.19%)
Dec 18, 2018 6.165 6.300 6.012 6.080 50,805 +0.02(+0.34%)
Dec 17, 2018 6.100 6.216 5.970 6.060 226,840 -0.19(-3.02%)
Dec 14, 2018 6.500 6.500 6.170 6.248 85,800 -0.19(-2.88%)
Dec 13, 2018 6.796 6.796 6.433 6.433 44,645 -0.14(-2.14%)
Dec 12, 2018 6.760 6.760 6.574 6.574 121,958 -0.27(-3.91%)
Dec 11, 2018 6.840 6.924 6.820 6.842 107,791 -0.12(-1.77%)
Dec 10, 2018 6.986 7.036 6.965 6.965 130,380 -0.02(-0.36%)
Dec 07, 2018 7.150 7.200 6.990 6.990 37,600 -0.07(-1.05%)
Dec 06, 2018 6.895 7.064 6.850 7.064 12,190 +0.22(+3.19%)
Dec 04, 2018 6.990 6.990 6.730 6.846 81,400 -0.07(-0.99%)
Dec 03, 2018 6.700 6.915 6.700 6.915 79,291 +0.39(+5.91%)
Nov 30, 2018 6.401 6.571 6.321 6.529 222,000 +0.09(+1.37%)
Nov 29, 2018 6.468 6.590 6.185 6.440 293,862 -0.05(-0.73%)
Nov 28, 2018 6.000 6.810 5.990 6.488 368,377 +0.61(+10.43%)
Nov 27, 2018 6.202 6.241 5.875 5.875 420,792 -0.33(-5.35%)
Nov 26, 2018 5.980 6.211 5.911 6.207 161,800 +0.21(+3.42%)
Nov 23, 2018 5.868 6.040 5.840 6.002 56,000 +0.12(+1.98%)
Nov 21, 2018 5.885 5.885 5.885 0 -0.25(-4.02%)
Nov 20, 2018 5.727 6.180 5.633 6.132 373,657 +0.31(+5.32%)
Nov 19, 2018 5.539 5.857 5.537 5.822 322,271 +0.13(+2.27%)
Nov 16, 2018 5.742 5.822 5.651 5.693 25,600 -0.11(-1.88%)
Nov 15, 2018 5.942 5.980 5.732 5.802 44,428 -0.19(-3.17%)
Nov 14, 2018 6.125 6.131 5.902 5.992 32,662 -0.11(-1.77%)
Nov 13, 2018 6.300 6.337 6.090 6.100 149,475 -0.17(-2.77%)
Nov 12, 2018 6.462 6.490 6.274 6.274 110,545 -0.26(-4.00%)
Nov 09, 2018 6.860 6.860 6.445 6.535 57,000 -0.27(-4.00%)
Nov 08, 2018 6.752 6.924 6.752 6.808 57,050 +0.05(+0.79%)
Nov 07, 2018 6.640 6.754 6.640 6.754 46,984 +0.17(+2.65%)
Nov 06, 2018 6.612 6.665 6.580 6.580 50,800 -0.09(-1.37%)
Nov 05, 2018 6.610 6.691 6.596 6.672 45,600 +0.11(+1.67%)
Nov 02, 2018 6.535 6.620 6.504 6.562 52,100 -0.00(-0.03%)
Nov 01, 2018 6.520 6.592 6.500 6.564 23,609 +0.11(+1.71%)
Oct 31, 2018 6.475 6.482 6.411 6.454 19,200 +0.03(+0.53%)
Oct 30, 2018 6.410 6.420 6.392 6.420 7,820 -0.02(-0.31%)
Oct 29, 2018 6.702 6.750 6.440 6.440 25,215 -0.21(-3.12%)
Oct 26, 2018 6.704 6.734 6.641 6.647 4,800 -0.19(-2.81%)
Oct 25, 2018 6.844 6.895 6.750 6.840 24,867 -0.11(-1.59%)
Oct 24, 2018 7.094 7.101 6.950 6.950 35,653 -0.04(-0.59%)
Oct 23, 2018 6.890 7.100 6.890 6.992 23,916 +0.04(+0.53%)
Oct 22, 2018 6.966 6.972 6.947 6.955 9,100 +0.03(+0.47%)
Oct 19, 2018 7.080 7.080 6.902 6.922 38,400 -0.08(-1.11%)
Oct 18, 2018 7.160 7.160 7.000 7.000 14,025 -0.19(-2.71%)
Oct 17, 2018 7.220 7.323 7.180 7.195 5,065 -0.03(-0.35%)
Oct 16, 2018 7.085 7.220 7.085 7.220 18,250 +0.16(+2.27%)
Oct 15, 2018 7.140 7.140 7.051 7.059 30,981 -0.14(-1.95%)
Oct 12, 2018 7.200 7.200 7.166 7.200 5,400 +0.06(+0.84%)
Oct 11, 2018 7.231 7.300 7.136 7.140 16,335 -0.11(-1.51%)
Oct 10, 2018 7.290 7.290 7.210 7.250 27,850 +0.08(+1.09%)
Oct 09, 2018 7.305 7.305 7.170 7.171 24,365 -0.03(-0.40%)
Oct 08, 2018 7.540 7.540 7.200 7.200 20,195 +0.02(+0.29%)
Oct 05, 2018 7.260 7.273 7.179 7.179 7,200 -0.10(-1.38%)
Oct 04, 2018 7.279 7.327 7.267 7.280 7,775 +0.01(+0.17%)
Oct 03, 2018 7.225 7.492 7.225 7.267 28,570 -0.11(-1.54%)
Oct 02, 2018 7.492 7.492 7.381 7.381 1,440 -0.05(-0.67%)
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.