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 29, 2018 6.900 6.900 6.900 0 +0.24(+3.58%)
Mar 28, 2018 6.502 6.718 6.343 6.661 106,800 +0.05(+0.69%)
Mar 27, 2018 6.730 6.760 6.615 6.615 4,175 -0.03(-0.49%)
Mar 26, 2018 6.597 6.660 6.584 6.648 63,845 +0.02(+0.27%)
Mar 23, 2018 6.750 6.750 6.630 6.630 19,585 -0.19(-2.77%)
Mar 22, 2018 6.880 6.880 6.760 6.819 21,770 -0.08(-1.15%)
Mar 21, 2018 6.873 6.916 6.830 6.898 34,368 +0.06(+0.85%)
Mar 20, 2018 6.906 6.906 6.778 6.840 17,142 -0.05(-0.68%)
Mar 19, 2018 6.900 6.920 6.842 6.887 55,696 -0.03(-0.48%)
Mar 16, 2018 7.016 7.050 6.920 6.920 13,895 -0.21(-3.01%)
Mar 15, 2018 7.160 7.220 7.048 7.134 34,690 -0.00(-0.07%)
Mar 14, 2018 7.484 7.484 7.128 7.139 28,320 -0.35(-4.65%)
Mar 13, 2018 7.676 7.770 7.447 7.487 40,103 -0.18(-2.31%)
Mar 12, 2018 7.360 7.696 7.360 7.664 62,492 +0.11(+1.42%)
Mar 09, 2018 7.501 7.586 7.440 7.557 29,673 +0.11(+1.52%)
Mar 08, 2018 7.404 7.477 7.324 7.444 93,666 +0.02(+0.27%)
Mar 07, 2018 7.360 7.468 7.350 7.424 19,475 +0.10(+1.42%)
Mar 06, 2018 7.450 7.450 7.270 7.320 10,692 -0.06(-0.83%)
Mar 05, 2018 7.390 7.400 7.314 7.381 29,850 -0.05(-0.65%)
Mar 02, 2018 7.380 7.463 7.340 7.429 19,915 -0.12(-1.59%)
Mar 01, 2018 7.590 7.604 7.455 7.549 12,713 -0.13(-1.75%)
Feb 28, 2018 7.746 7.790 7.684 7.684 11,911 -0.09(-1.15%)
Feb 27, 2018 7.845 7.989 7.746 7.773 32,207 -0.18(-2.23%)
Feb 26, 2018 7.787 7.990 7.720 7.950 17,326 +0.16(+2.09%)
Feb 23, 2018 7.750 7.830 7.716 7.787 14,300 -0.02(-0.29%)
Feb 22, 2018 7.872 7.933 7.671 7.810 14,193 -0.13(-1.64%)
Feb 21, 2018 7.920 8.010 7.916 7.940 9,950 +0.08(+0.96%)
Feb 20, 2018 7.930 7.930 7.840 7.865 11,400 -0.07(-0.89%)
Feb 16, 2018 7.935 7.935 7.935 0 +0.11(+1.41%)
Feb 15, 2018 7.850 7.870 7.810 7.824 51,063 +0.08(+1.08%)
Feb 14, 2018 7.680 7.771 7.667 7.741 2,758 -0.01(-0.13%)
Feb 13, 2018 7.840 7.840 7.740 7.751 29,355 -0.12(-1.51%)
Feb 12, 2018 7.852 7.950 7.844 7.870 93,495 +0.13(+1.65%)
Feb 09, 2018 7.900 7.900 7.590 7.742 106,655 -0.18(-2.25%)
Feb 08, 2018 7.980 7.996 7.890 7.920 42,464 -0.15(-1.86%)
Feb 07, 2018 8.205 8.348 8.040 8.070 61,075 -0.13(-1.60%)
Feb 06, 2018 7.880 8.229 7.880 8.202 306,020 +0.14(+1.76%)
Feb 05, 2018 8.269 8.300 7.950 8.060 72,160 -0.26(-3.12%)
Feb 02, 2018 8.470 8.470 8.320 8.320 16,856 -0.55(-6.20%)
Feb 01, 2018 8.920 8.920 8.761 8.870 18,805 +0.18(+2.07%)
Jan 31, 2018 8.660 8.855 8.570 8.690 46,315 +0.17(+2.01%)
Jan 30, 2018 8.569 8.487 8.519 35,150 +0.03(+0.38%)
Jan 29, 2018 8.850 8.850 8.380 8.487 102,360 -0.48(-5.31%)
Jan 26, 2018 8.930 8.990 8.910 8.963 425,190 +0.03(+0.36%)
Jan 25, 2018 9.185 9.185 8.840 8.930 102,991 -0.22(-2.40%)
Jan 24, 2018 9.100 9.202 9.090 9.150 23,300 +0.05(+0.55%)
Jan 23, 2018 9.109 9.162 9.100 9.100 127,375 -0.14(-1.51%)
Jan 22, 2018 9.230 9.320 9.210 9.240 220,423 -0.05(-0.50%)
Jan 19, 2018 9.425 9.425 9.287 9.287 41,541 -0.17(-1.81%)
Jan 18, 2018 9.407 9.580 9.379 9.458 93,832 +0.08(+0.84%)
Jan 17, 2018 9.390 9.510 9.214 9.379 38,621 +0.18(+1.96%)
Jan 16, 2018 9.240 9.310 9.140 9.199 63,835 -0.10(-1.08%)
Jan 12, 2018 9.299 9.299 9.299 0 +0.07(+0.75%)
Jan 11, 2018 9.247 9.271 9.230 9.230 20,510 -0.03(-0.38%)
Jan 10, 2018 9.311 9.357 9.251 9.265 15,750 -0.05(-0.49%)
Jan 09, 2018 9.380 9.380 9.285 9.310 103,800 -0.11(-1.14%)
Jan 08, 2018 9.470 9.540 9.410 9.418 350,616 -0.03(-0.32%)
Jan 05, 2018 9.568 9.600 9.448 9.448 459,605 +0.01(+0.07%)
Jan 04, 2018 9.350 9.605 9.280 9.441 175,675 +0.15(+1.61%)
Jan 03, 2018 9.330 9.341 9.292 9.292 213,272 -0.06(-0.62%)
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.