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 (%)
Mar 31, 2017 7.915 7.972 7.900 7.972 1,638 +0.06(+0.81%)
Mar 30, 2017 7.913 7.944 7.907 7.908 7,600 +0.22(+2.89%)
Mar 29, 2017 7.576 7.686 7.538 7.686 8,250 +0.19(+2.49%)
Mar 28, 2017 7.500 7.507 7.422 7.500 9,594 +0.04(+0.53%)
Mar 27, 2017 7.461 7.486 7.431 7.460 12,705 +0.07(+0.98%)
Mar 24, 2017 7.406 7.451 7.388 7.388 17,866 -0.16(-2.13%)
Mar 23, 2017 7.492 7.549 7.476 7.548 23,507 +0.04(+0.51%)
Mar 22, 2017 7.496 7.510 7.391 7.510 108,900 -0.08(-1.12%)
Mar 21, 2017 7.880 7.880 7.562 7.595 35,897 -0.27(-3.37%)
Mar 20, 2017 8.138 8.138 7.797 7.860 69,128 -0.23(-2.87%)
Mar 17, 2017 8.270 8.270 8.092 8.092 27,594 -0.30(-3.62%)
Mar 16, 2017 8.534 8.534 8.373 8.396 16,550 -0.22(-2.52%)
Mar 15, 2017 8.826 8.826 8.535 8.613 39,100 -0.13(-1.44%)
Mar 14, 2017 8.760 8.760 8.664 8.739 9,176 +0.14(+1.57%)
Mar 10, 2017 8.604 8.604 8.604 4,800 -0.02(-0.22%)
Mar 08, 2017 8.623 8.623 8.623 0 -0.11(-1.27%)
Mar 07, 2017 8.913 8.913 8.725 8.734 3,976 -0.13(-1.46%)
Mar 06, 2017 8.780 8.881 8.780 8.863 21,633 +0.06(+0.63%)
Mar 03, 2017 8.961 9.029 8.639 8.807 61,519 -0.31(-3.44%)
Mar 02, 2017 9.182 9.182 9.091 9.121 5,491 -0.26(-2.76%)
Mar 01, 2017 9.359 9.416 9.354 9.380 13,718 +0.03(+0.34%)
Feb 28, 2017 9.560 9.594 9.347 9.347 14,575 -0.20(-2.10%)
Feb 27, 2017 9.484 9.600 9.484 9.548 3,680 +0.15(+1.62%)
Feb 24, 2017 9.495 9.495 9.275 9.396 31,400 -0.21(-2.15%)
Feb 23, 2017 9.376 9.656 9.376 9.602 27,877 +0.24(+2.55%)
Feb 22, 2017 9.284 9.424 9.170 9.364 25,190 -0.04(-0.41%)
Feb 21, 2017 9.388 9.409 9.323 9.402 19,455 +0.11(+1.18%)
Feb 17, 2017 9.292 9.292 9.292 0 -0.09(-0.96%)
Feb 16, 2017 9.389 9.437 9.350 9.382 13,752 +0.02(+0.20%)
Feb 15, 2017 9.437 9.476 9.199 9.363 17,831 +0.02(+0.24%)
Feb 14, 2017 9.049 9.447 9.049 9.341 105,202 +0.34(+3.79%)
Feb 13, 2017 8.639 9.002 8.639 9.000 19,250 +0.41(+4.71%)
Feb 10, 2017 8.509 8.689 8.509 8.595 24,325 +0.17(+2.03%)
Feb 09, 2017 8.335 8.424 8.335 8.424 21,560 +0.10(+1.26%)
Feb 08, 2017 8.335 8.351 8.293 8.319 34,288 -0.02(-0.28%)
Feb 07, 2017 8.372 8.442 8.140 8.343 23,685 -0.01(-0.09%)
Feb 06, 2017 8.117 8.398 8.083 8.350 42,612 +0.36(+4.54%)
Feb 03, 2017 7.907 8.087 7.853 7.987 104,274 +0.24(+3.13%)
Feb 02, 2017 7.745 7.745 7.745 7.745 5,850 +0.06(+0.82%)
Feb 01, 2017 7.625 7.701 7.625 7.682 19,601 -0.04(-0.53%)
Jan 31, 2017 7.737 7.745 7.682 7.723 9,111 +0.10(+1.32%)
Jan 30, 2017 7.870 7.870 7.622 7.622 10,462 -0.24(-3.03%)
Jan 27, 2017 7.954 7.954 7.840 7.860 75,305 -0.14(-1.78%)
Jan 26, 2017 7.978 8.077 7.978 8.002 5,930 -0.17(-2.10%)
Jan 25, 2017 8.093 8.245 8.093 8.174 24,885 +0.23(+2.95%)
Jan 24, 2017 7.863 8.069 7.862 7.940 20,620 +0.44(+5.91%)
Jan 23, 2017 7.316 7.553 7.316 7.497 28,315 +0.21(+2.91%)
Jan 20, 2017 7.265 7.302 7.265 7.284 23,385 +0.01(+0.14%)
Jan 19, 2017 7.248 7.274 7.175 7.274 4,797 +0.00(+0.04%)
Jan 18, 2017 7.396 7.411 7.271 7.271 6,650 -0.23(-3.04%)
Jan 17, 2017 7.649 7.657 7.467 7.499 23,228 +0.31(+4.30%)
Jan 13, 2017 7.190 7.190 7.190 0 +0.26(+3.71%)
Jan 12, 2017 7.090 7.090 6.840 6.933 317,656 -0.25(-3.46%)
Jan 11, 2017 7.597 7.597 6.997 7.182 21,641 -0.52(-6.79%)
Jan 10, 2017 8.083 8.083 7.680 7.705 28,822 -1.10(-12.52%)
Jan 09, 2017 9.212 9.212 8.800 8.807 9,775 -0.32(-3.54%)
Jan 06, 2017 9.361 9.361 9.099 9.130 26,787 -0.39(-4.15%)
Jan 05, 2017 9.615 9.615 9.391 9.525 21,835 -0.32(-3.23%)
Jan 04, 2017 9.930 9.963 9.843 9.843 6,200 +0.09(+0.97%)
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.