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 (%)
Sep 29, 2017 10.43 10.43 10.05 10.17 291,116 -0.34(-3.23%)
Sep 28, 2017 10.68 10.75 10.50 10.51 86,812 -0.14(-1.31%)
Sep 27, 2017 10.77 10.79 10.63 10.65 33,606 -0.07(-0.70%)
Sep 26, 2017 10.65 10.76 10.29 10.72 10,826 -0.05(-0.51%)
Sep 25, 2017 10.66 10.78 10.57 10.78 26,402 +0.23(+2.21%)
Sep 22, 2017 10.40 10.67 10.39 10.55 5,100 +0.16(+1.52%)
Sep 21, 2017 10.21 10.47 10.17 10.39 13,400 +0.19(+1.85%)
Sep 20, 2017 10.18 10.32 10.18 10.20 16,950 +0.09(+0.90%)
Sep 19, 2017 10.16 10.17 10.03 10.11 15,683 +0.06(+0.59%)
Sep 18, 2017 10.16 10.35 10.05 10.05 20,232 +0.01(+0.07%)
Sep 15, 2017 10.04 10.19 10.01 10.04 41,175 -0.11(-1.08%)
Sep 14, 2017 10.33 10.35 10.15 10.15 2,150 -0.20(-1.89%)
Sep 13, 2017 10.52 10.58 10.35 10.35 39,326 -0.08(-0.80%)
Sep 12, 2017 10.59 10.59 10.35 10.43 39,308 -0.10(-0.92%)
Sep 11, 2017 10.55 10.61 10.49 10.53 10,809 +0.03(+0.28%)
Sep 08, 2017 10.45 10.52 10.29 10.50 41,115 -0.20(-1.88%)
Sep 07, 2017 10.04 10.73 10.04 10.70 59,605 +0.76(+7.69%)
Sep 06, 2017 8.640 9.940 8.493 9.936 24,898 +0.81(+8.83%)
Sep 05, 2017 9.771 14.12 9.130 9.130 21,271 -0.65(-6.64%)
Sep 01, 2017 9.551 9.780 9.551 9.780 37,283 +0.25(+2.67%)
Aug 31, 2017 9.280 9.581 9.280 9.526 97,182 +0.21(+2.22%)
Aug 30, 2017 9.157 9.333 9.157 9.319 24,635 -0.12(-1.29%)
Aug 29, 2017 9.511 9.527 9.215 9.441 13,406 -0.12(-1.29%)
Aug 28, 2017 9.274 9.754 9.000 9.564 51,635 +0.41(+4.52%)
Aug 25, 2017 8.127 9.162 8.127 9.150 82,096 +1.15(+14.44%)
Aug 24, 2017 8.373 8.386 7.994 7.995 24,015 -0.44(-5.26%)
Aug 23, 2017 8.210 8.444 8.210 8.439 8,710 +0.24(+2.97%)
Aug 22, 2017 8.035 8.202 8.011 8.195 14,241 +0.15(+1.84%)
Aug 21, 2017 8.085 8.209 8.011 8.047 19,981 -0.05(-0.60%)
Aug 18, 2017 7.869 8.107 7.859 8.096 36,125 +0.20(+2.48%)
Aug 17, 2017 7.942 8.051 7.900 7.900 83,166 -0.08(-1.01%)
Aug 16, 2017 7.960 8.052 7.934 7.981 53,148 -0.04(-0.48%)
Aug 15, 2017 8.354 8.310 7.999 8.019 36,931 -0.26(-3.15%)
Aug 14, 2017 8.320 8.427 8.280 8.280 31,137 -0.23(-2.74%)
Aug 11, 2017 8.575 8.583 8.344 8.513 74,675 -0.14(-1.63%)
Aug 10, 2017 8.664 8.800 8.642 8.654 101,274 -0.02(-0.19%)
Aug 09, 2017 8.765 8.788 8.655 8.670 49,467 -0.10(-1.12%)
Aug 08, 2017 8.842 8.842 8.716 8.768 13,180 +0.01(+0.09%)
Aug 07, 2017 9.140 9.140 8.760 8.760 2,600 -0.00(-0.04%)
Aug 04, 2017 8.958 8.975 8.763 8.763 9,330 -0.25(-2.82%)
Aug 03, 2017 9.051 9.150 9.013 9.017 33,620 +0.01(+0.06%)
Aug 02, 2017 9.024 9.078 8.774 9.012 41,791 +0.04(+0.47%)
Aug 01, 2017 8.673 9.450 8.673 8.970 98,759 +0.39(+4.54%)
Jul 31, 2017 8.770 8.770 8.560 8.581 45,960 +0.07(+0.85%)
Jul 28, 2017 8.647 8.708 8.476 8.509 24,356 -0.02(-0.26%)
Jul 27, 2017 8.870 8.870 8.531 8.531 29,121 -0.35(-3.93%)
Jul 26, 2017 8.802 9.150 8.802 8.880 8,271 +0.10(+1.13%)
Jul 25, 2017 8.806 9.100 8.738 8.781 31,901 -0.00(-0.01%)
Jul 24, 2017 8.797 9.250 8.724 8.782 53,495 -0.22(-2.42%)
Jul 21, 2017 8.880 9.000 8.880 9.000 4,699 +0.00(+0.00%)
Jul 20, 2017 8.815 9.000 8.815 9.000 343 +0.30(+3.40%)
Jul 19, 2017 9.050 9.150 8.693 8.704 60,991 -0.27(-3.00%)
Jul 18, 2017 8.790 8.985 8.790 8.973 92,698 +0.15(+1.75%)
Jul 17, 2017 9.000 9.000 8.000 8.819 26,778 +0.07(+0.81%)
Jul 14, 2017 8.728 9.000 8.200 8.748 14,525 +0.02(+0.29%)
Jul 13, 2017 8.500 8.759 8.423 8.723 32,515 +0.32(+3.77%)
Jul 12, 2017 8.411 8.610 8.283 8.406 22,165 +0.12(+1.46%)
Jul 11, 2017 8.426 8.750 8.200 8.285 23,950 -0.07(-0.86%)
Jul 10, 2017 8.585 8.790 8.357 8.357 89,133 -0.14(-1.60%)
Jul 07, 2017 8.540 8.800 8.364 8.492 23,050 -0.06(-0.65%)
Jul 06, 2017 8.751 8.990 8.490 8.548 41,922 -0.11(-1.25%)
Jul 05, 2017 8.746 9.200 8.598 8.657 67,768 -0.24(-2.73%)
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.