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 (%)
Jul 29, 2016 12.60 12.60 12.60 0 -0.18(-1.42%)
Jul 28, 2016 12.75 12.78 12.69 12.78 9,120 +0.06(+0.49%)
Jul 27, 2016 12.70 12.72 12.68 12.72 13,863 +0.08(+0.66%)
Jul 26, 2016 12.48 12.75 12.47 12.64 20,900 +0.39(+3.19%)
Jul 25, 2016 12.20 12.27 12.20 12.24 41,715 -0.06(-0.46%)
Jul 22, 2016 12.28 12.32 12.26 12.30 5,070 +0.01(+0.10%)
Jul 20, 2016 12.29 12.29 12.29 0 -0.13(-1.07%)
Jul 19, 2016 12.33 12.42 12.33 12.42 6,405 -0.11(-0.89%)
Jul 18, 2016 12.56 12.59 12.49 12.53 22,145 -0.04(-0.29%)
Jul 15, 2016 12.44 12.57 12.44 12.57 9,445 +0.01(+0.07%)
Jul 14, 2016 12.48 12.56 12.42 12.56 10,100 +0.08(+0.61%)
Jul 13, 2016 12.53 12.53 12.39 12.48 9,450 +0.00(+0.03%)
Jul 12, 2016 12.60 12.67 12.48 12.48 7,000 +0.19(+1.56%)
Jul 11, 2016 12.02 12.32 12.02 12.29 38,560 +0.27(+2.24%)
Jul 08, 2016 11.94 12.07 11.94 12.02 3,950 +0.05(+0.39%)
Jul 07, 2016 12.02 12.03 11.96 11.97 3,700 -0.15(-1.22%)
Jul 05, 2016 12.31 12.33 12.08 12.12 7,383 +0.15(+1.28%)
Jun 30, 2016 11.97 11.97 11.97 0 +0.10(+0.84%)
Jun 29, 2016 11.65 11.91 11.58 11.87 8,450 +0.51(+4.49%)
Jun 28, 2016 11.35 11.36 11.35 11.36 1,820 +0.19(+1.74%)
Jun 27, 2016 11.55 11.55 11.16 11.16 3,300 -0.44(-3.80%)
Jun 24, 2016 11.90 11.90 11.60 11.60 4,490 -0.74(-5.99%)
Jun 23, 2016 12.33 12.37 12.33 12.34 7,885 +0.13(+1.04%)
Jun 22, 2016 12.28 12.28 12.21 12.22 21,027 -0.12(-0.97%)
Jun 21, 2016 12.26 12.43 12.17 12.34 19,550 +0.25(+2.07%)
Jun 20, 2016 12.25 12.25 12.09 12.09 5,335 +0.42(+3.62%)
Jun 17, 2016 11.69 11.69 11.62 11.66 3,240 +0.26(+2.28%)
Jun 16, 2016 11.41 11.49 11.40 11.40 3,900 -0.16(-1.40%)
Jun 15, 2016 11.58 11.58 11.56 11.56 1,375 -0.24(-2.07%)
Jun 14, 2016 11.59 11.81 11.59 11.81 1,305 +0.16(+1.40%)
Jun 13, 2016 11.70 11.70 11.62 11.65 3,490 -0.04(-0.32%)
Jun 10, 2016 11.75 11.80 11.68 11.68 5,050 -0.46(-3.76%)
Jun 09, 2016 12.28 12.38 12.13 12.14 11,405 -0.31(-2.48%)
Jun 08, 2016 12.60 12.65 12.44 12.45 33,650 -0.12(-0.95%)
Jun 07, 2016 12.11 12.63 12.11 12.57 10,850 +0.40(+3.30%)
Jun 06, 2016 11.83 12.17 11.83 12.17 39,150 +0.72(+6.31%)
Jun 03, 2016 11.46 11.47 11.44 11.44 2,190 +0.09(+0.82%)
Jun 02, 2016 11.23 11.43 11.23 11.35 24,880 +0.08(+0.71%)
Jun 01, 2016 11.31 11.34 11.24 11.27 13,080 -0.09(-0.82%)
May 31, 2016 11.41 11.41 11.33 11.36 29,420 -0.15(-1.28%)
May 27, 2016 11.51 11.51 11.51 0 +0.11(+0.99%)
May 26, 2016 11.57 11.57 11.40 11.40 4,577 -0.05(-0.46%)
May 25, 2016 11.46 11.50 11.37 11.45 54,871 +0.07(+0.63%)
May 24, 2016 11.40 11.45 11.38 11.38 35,524 -0.08(-0.73%)
May 20, 2016 11.46 11.46 11.46 0 +0.31(+2.79%)
May 19, 2016 11.33 11.33 11.15 11.15 18,910 -0.37(-3.23%)
May 18, 2016 11.28 11.52 11.28 11.52 25,174 +0.22(+1.97%)
May 17, 2016 11.32 11.45 11.22 11.30 4,265 -0.18(-1.53%)
May 16, 2016 11.51 11.51 11.47 11.47 45,450 -0.01(-0.13%)
May 13, 2016 12.23 12.23 11.49 11.49 27,084 -0.85(-6.90%)
May 12, 2016 12.64 12.64 12.31 12.34 4,914 -0.34(-2.70%)
May 11, 2016 12.64 12.81 12.62 12.68 7,100 -0.21(-1.64%)
May 10, 2016 13.00 13.00 12.85 12.90 7,600 +0.05(+0.42%)
May 09, 2016 12.62 12.84 12.61 12.84 26,125 -0.21(-1.58%)
May 06, 2016 13.00 13.05 13.00 13.05 1,045 -0.06(-0.46%)
May 05, 2016 13.12 13.14 13.04 13.11 5,125 +0.10(+0.78%)
May 04, 2016 13.02 13.08 13.00 13.01 6,150 -0.21(-1.57%)
May 03, 2016 13.06 13.21 13.05 13.21 1,930 -0.10(-0.78%)
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.