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 (%)
May 29, 2015 20.03 20.33 19.80 20.33 49,952 +0.14(+0.68%)
May 28, 2015 20.24 20.28 20.19 20.19 2,800 -0.04(-0.18%)
May 27, 2015 20.17 20.26 20.17 20.23 1,150 -0.20(-1.00%)
May 26, 2015 20.87 20.87 20.36 20.44 5,148 -0.79(-3.72%)
May 22, 2015 21.22 21.22 21.22 0 -0.38(-1.77%)
May 21, 2015 21.36 21.61 21.34 21.61 15,505 -0.02(-0.08%)
May 20, 2015 22.08 22.08 21.63 21.63 16,104 -0.38(-1.71%)
May 19, 2015 21.70 22.10 21.70 22.00 15,275 -0.25(-1.12%)
May 18, 2015 22.25 22.25 22.25 22.25 900 +0.26(+1.18%)
May 15, 2015 21.92 22.03 21.75 21.99 1,645 -0.05(-0.25%)
May 14, 2015 22.20 22.20 22.04 22.05 3,534 -0.58(-2.54%)
May 13, 2015 22.61 22.62 22.54 22.62 2,325 -0.26(-1.12%)
May 12, 2015 22.39 22.88 22.38 22.88 550 +0.60(+2.67%)
May 11, 2015 22.27 22.28 22.09 22.28 2,635 +0.06(+0.25%)
May 08, 2015 22.07 22.23 22.07 22.23 1,321 +0.15(+0.70%)
May 07, 2015 22.23 22.23 22.03 22.07 18,440 -0.30(-1.33%)
May 06, 2015 22.28 22.38 22.27 22.37 1,950 +0.24(+1.07%)
May 05, 2015 22.30 22.30 22.09 22.13 1,686 -0.22(-0.99%)
May 04, 2015 22.28 22.36 22.28 22.36 2,400 +0.26(+1.17%)
May 01, 2015 22.05 22.10 22.02 22.10 4,437 +0.24(+1.10%)
Apr 30, 2015 21.84 21.86 21.64 21.86 24,120 +0.05(+0.23%)
Apr 29, 2015 21.99 21.99 21.64 21.81 31,265 -0.52(-2.34%)
Apr 28, 2015 22.22 22.33 22.22 22.33 12,875 +0.15(+0.70%)
Apr 27, 2015 22.27 22.46 22.18 22.18 23,025 -0.06(-0.26%)
Apr 24, 2015 22.35 22.35 22.23 22.23 5,216 -0.02(-0.09%)
Apr 23, 2015 22.09 22.26 22.02 22.25 3,750 +0.34(+1.57%)
Apr 22, 2015 22.09 22.09 21.86 21.91 2,425 -0.14(-0.64%)
Apr 21, 2015 22.13 22.13 21.97 22.05 11,340 -0.12(-0.55%)
Apr 20, 2015 22.14 22.17 22.06 22.17 2,425 +0.16(+0.74%)
Apr 17, 2015 22.07 22.07 21.97 22.01 4,100 -0.44(-1.96%)
Apr 16, 2015 22.48 22.57 22.45 22.45 3,330 +0.11(+0.51%)
Apr 15, 2015 22.09 22.34 22.07 22.34 4,500 +0.25(+1.14%)
Apr 14, 2015 22.00 22.09 22.00 22.09 2,175 +0.15(+0.66%)
Apr 13, 2015 21.86 21.94 21.81 21.94 6,235 -0.25(-1.12%)
Apr 10, 2015 22.04 22.19 22.04 22.19 3,941 +0.45(+2.08%)
Apr 09, 2015 21.72 21.80 21.72 21.74 7,320 -1.00(-4.41%)
Apr 08, 2015 22.73 22.74 22.67 22.74 1,100 +0.15(+0.66%)
Apr 07, 2015 22.78 22.84 22.59 22.59 2,850 +0.94(+4.35%)
Apr 06, 2015 21.65 21.71 21.49 21.65 7,238 +0.25(+1.19%)
Apr 02, 2015 21.40 21.40 21.40 0 +0.39(+1.83%)
Apr 01, 2015 20.95 21.06 20.91 21.01 14,608 +0.32(+1.55%)
Mar 31, 2015 20.46 20.76 20.37 20.69 7,690 +0.14(+0.70%)
Mar 30, 2015 20.44 20.64 20.38 20.55 31,470 +0.14(+0.69%)
Mar 27, 2015 20.40 20.41 20.35 20.41 23,346 -0.04(-0.21%)
Mar 26, 2015 20.41 20.47 20.18 20.45 4,640 -0.10(-0.51%)
Mar 25, 2015 20.74 20.76 20.55 20.55 1,170 -0.16(-0.76%)
Mar 24, 2015 20.71 20.85 20.63 20.71 28,750 -0.05(-0.26%)
Mar 23, 2015 20.62 20.86 20.62 20.77 13,485 +0.26(+1.27%)
Mar 20, 2015 20.69 20.69 20.47 20.51 3,437 +0.15(+0.72%)
Mar 19, 2015 20.47 20.48 20.36 20.36 6,560 -0.24(-1.16%)
Mar 18, 2015 20.63 20.64 20.36 20.60 23,651 +0.10(+0.48%)
Mar 17, 2015 20.50 20.52 20.50 20.50 901 -0.10(-0.50%)
Mar 16, 2015 20.51 20.60 20.51 20.60 2,100 +0.23(+1.13%)
Mar 13, 2015 20.56 20.56 20.21 20.37 3,900 -0.24(-1.17%)
Mar 12, 2015 20.46 20.70 20.46 20.61 7,535 -0.05(-0.22%)
Mar 11, 2015 20.75 20.75 20.65 20.66 2,905 -0.25(-1.17%)
Mar 10, 2015 21.00 21.00 20.85 20.90 5,520 -0.67(-3.10%)
Mar 09, 2015 21.04 21.57 21.04 21.57 4,025 +0.05(+0.24%)
Mar 06, 2015 21.64 21.81 21.49 21.52 9,415 -0.26(-1.20%)
Mar 05, 2015 21.91 21.94 21.78 21.78 4,805 -0.40(-1.80%)
Mar 04, 2015 22.11 22.25 22.08 22.18 58,046 -0.26(-1.16%)
Mar 03, 2015 22.44 22.33 22.44 5,286 -0.04(-0.17%)
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.