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 28, 2014 21.09 21.24 21.09 21.09 12,000 -0.14(-0.64%)
Nov 26, 2014 21.23 21.23 21.23 0 +0.23(+1.12%)
Nov 25, 2014 19.33 21.30 19.33 21.00 61,650 +1.84(+9.58%)
Nov 24, 2014 19.74 19.74 18.96 19.16 50,636 +1.66(+9.49%)
Nov 21, 2014 17.54 17.60 17.50 17.50 8,882 +0.11(+0.64%)
Nov 20, 2014 17.32 17.45 17.32 17.39 4,525 +0.17(+0.97%)
Nov 19, 2014 17.25 17.38 17.21 17.22 3,750 -0.22(-1.25%)
Nov 18, 2014 17.47 17.47 17.41 17.44 7,114 -0.19(-1.06%)
Nov 17, 2014 17.86 17.62 17.63 29,667 +0.11(+0.61%)
Nov 12, 2014 17.52 17.52 17.52 7 +0.14(+0.79%)
Nov 11, 2014 17.41 17.41 17.27 17.38 9,900 -0.03(-0.20%)
Nov 10, 2014 17.37 17.48 17.35 17.42 10,660 +0.03(+0.17%)
Nov 07, 2014 17.20 17.40 17.17 17.39 14,946 +0.25(+1.49%)
Nov 06, 2014 17.27 17.27 17.13 17.13 11,365 -0.30(-1.72%)
Nov 05, 2014 17.43 17.43 17.42 17.43 2,975 +0.44(+2.58%)
Nov 04, 2014 16.99 17.09 16.99 16.99 9,125 -0.00(-0.02%)
Nov 03, 2014 16.99 17.02 16.99 17.00 1,800 -0.23(-1.31%)
Oct 31, 2014 17.24 17.24 17.22 17.22 10,086 -0.09(-0.54%)
Oct 29, 2014 17.32 17.32 17.32 2,000 +0.18(+1.06%)
Oct 28, 2014 16.89 17.14 16.88 17.13 18,025 +0.39(+2.35%)
Oct 27, 2014 16.79 16.93 16.68 16.74 41,375 -0.18(-1.09%)
Oct 24, 2014 16.96 17.05 16.92 16.93 82,075 +0.14(+0.84%)
Oct 23, 2014 16.79 16.79 16.79 16.79 19,250 +0.21(+1.28%)
Oct 22, 2014 16.65 16.65 16.53 16.57 9,490 -0.11(-0.68%)
Oct 21, 2014 16.18 16.71 16.18 16.69 177,009 +0.68(+4.25%)
Oct 20, 2014 15.75 16.13 15.75 16.01 32,925 +0.16(+1.03%)
Oct 17, 2014 15.96 15.96 15.80 15.84 28,050 +0.23(+1.46%)
Oct 16, 2014 15.46 15.62 15.46 15.62 5,810 +0.35(+2.29%)
Oct 15, 2014 15.37 15.37 15.23 15.26 3,425 -0.18(-1.19%)
Oct 14, 2014 15.51 15.63 15.45 15.45 7,925 -0.45(-2.84%)
Oct 13, 2014 15.90 15.90 15.90 15.90 3,200 -0.03(-0.17%)
Oct 10, 2014 15.56 15.93 15.95 15.93 18,325 -0.02(-0.15%)
Oct 09, 2014 16.11 16.11 15.95 15.95 37,650 -0.06(-0.37%)
Oct 07, 2014 16.01 16.01 16.01 0 -0.04(-0.26%)
Oct 06, 2014 16.03 16.06 16.03 16.05 3,050 +0.08(+0.48%)
Oct 03, 2014 15.98 15.98 15.98 15.98 3,429 +0.13(+0.83%)
Oct 02, 2014 15.85 15.85 15.75 15.84 6,900 +0.07(+0.46%)
Oct 01, 2014 15.98 15.98 15.77 15.77 9,030 -0.14(-0.90%)
Sep 30, 2014 15.89 15.95 15.84 15.91 38,204 -0.00(-0.02%)
Sep 29, 2014 15.83 16.03 15.83 15.92 82,480 +0.01(+0.09%)
Sep 26, 2014 15.72 15.92 15.72 15.90 125,310 +0.09(+0.57%)
Sep 25, 2014 15.79 15.89 15.79 15.81 51,125 +0.02(+0.12%)
Sep 24, 2014 15.57 15.79 15.57 15.79 10,710 +0.24(+1.57%)
Sep 23, 2014 15.51 15.59 15.51 15.55 28,050 -0.02(-0.15%)
Sep 22, 2014 15.55 15.61 15.47 15.57 16,300 -0.07(-0.43%)
Sep 19, 2014 16.07 16.08 15.64 15.64 18,764 -0.40(-2.52%)
Sep 18, 2014 16.05 16.05 16.02 16.04 8,410 +0.03(+0.19%)
Sep 17, 2014 16.00 16.01 16.00 16.01 7,475 +0.05(+0.30%)
Sep 16, 2014 15.93 15.99 15.93 15.97 6,350 +0.00(+0.01%)
Sep 15, 2014 16.27 16.27 15.94 15.96 13,115 -0.18(-1.11%)
Sep 12, 2014 16.16 16.22 16.14 16.14 138,315 +0.12(+0.77%)
Sep 11, 2014 16.11 16.11 15.97 16.02 4,575 -0.18(-1.08%)
Sep 10, 2014 16.10 16.23 16.10 16.20 7,980 +0.04(+0.22%)
Sep 09, 2014 16.18 16.20 16.10 16.16 8,350 -0.04(-0.26%)
Sep 08, 2014 16.02 16.22 16.02 16.20 14,156 -0.16(-0.97%)
Sep 05, 2014 16.36 15.66 16.36 16,785 +0.70(+4.50%)
Sep 04, 2014 15.52 15.69 15.52 15.66 41,305 +0.18(+1.15%)
Sep 03, 2014 15.40 15.48 15.37 15.48 8,975 +0.37(+2.43%)
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.