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 (%)
Feb 28, 2020 8.129 8.150 8.126 8.150 103,000 -0.02(-0.24%)
Feb 27, 2020 8.170 8.170 8.030 8.170 8,119 -0.05(-0.56%)
Feb 26, 2020 8.216 8.216 8.216 60 +0.00(+0.00%)
Feb 25, 2020 8.230 8.235 8.216 8.216 34,685 -0.01(-0.13%)
Feb 24, 2020 8.105 8.260 8.105 8.227 3,380 -0.04(-0.52%)
Feb 21, 2020 8.250 8.280 8.250 8.270 52,100 +0.02(+0.24%)
Feb 20, 2020 8.251 8.251 8.241 8.250 25,953 -0.01(-0.08%)
Feb 19, 2020 8.260 8.290 8.257 8.257 13,076 +0.01(+0.12%)
Feb 18, 2020 8.248 8.248 8.248 8.248 4,352 -0.00(-0.02%)
Feb 14, 2020 8.270 8.270 8.249 8.249 900 +0.01(+0.12%)
Feb 13, 2020 8.260 8.260 8.230 8.239 343,516 -0.00(-0.01%)
Feb 12, 2020 8.090 8.250 8.090 8.240 405,159 +0.02(+0.22%)
Feb 11, 2020 8.215 8.229 8.215 8.222 1,693 +0.02(+0.27%)
Feb 10, 2020 8.197 8.220 8.197 8.200 88,000 -0.01(-0.16%)
Feb 07, 2020 8.230 8.230 8.213 8.213 1,100 -0.02(-0.21%)
Feb 06, 2020 8.230 8.231 8.230 8.231 2,550 +0.00(+0.03%)
Feb 05, 2020 8.211 8.228 8.210 8.228 11,719 -0.00(-0.02%)
Feb 04, 2020 8.220 8.230 8.220 8.230 9,815 +0.02(+0.23%)
Feb 03, 2020 8.261 8.261 8.211 8.211 18,027 -0.05(-0.55%)
Jan 31, 2020 8.265 8.265 8.257 8.257 2,500 -0.00(-0.04%)
Jan 30, 2020 8.260 8.260 8.260 8.260 1,525 -0.01(-0.18%)
Jan 29, 2020 8.272 8.290 8.270 8.275 12,251 -0.02(-0.29%)
Jan 28, 2020 8.270 8.320 8.270 8.299 290,235 +0.03(+0.33%)
Jan 27, 2020 8.430 8.430 8.270 8.272 131,323 -0.01(-0.14%)
Jan 24, 2020 8.285 8.295 8.280 8.283 363,500 -0.01(-0.17%)
Jan 23, 2020 8.285 8.310 8.283 8.297 800,745 -0.01(-0.16%)
Jan 22, 2020 8.293 8.310 8.292 8.310 1,915 -0.01(-0.12%)
Jan 21, 2020 8.320 8.332 8.320 8.320 12,800 -0.00(-0.06%)
Jan 17, 2020 8.320 8.327 8.320 8.325 2,600 -0.03(-0.30%)
Jan 16, 2020 8.323 8.350 8.320 8.350 89,502 +0.01(+0.12%)
Jan 15, 2020 8.330 8.340 8.310 8.340 429,501 +0.01(+0.12%)
Jan 14, 2020 8.310 8.330 8.310 8.330 111,584 +0.00(+0.00%)
Jan 13, 2020 8.336 8.360 8.330 8.330 13,086 +0.00(+0.00%)
Jan 10, 2020 8.320 8.340 8.320 8.330 34,100 +0.02(+0.24%)
Jan 09, 2020 8.320 8.321 8.294 8.310 42,297 -0.02(-0.24%)
Jan 08, 2020 8.300 8.360 8.300 8.330 1,532,939 -0.01(-0.07%)
Jan 07, 2020 8.330 8.360 8.320 8.336 686,054 -0.01(-0.17%)
Jan 06, 2020 8.140 8.360 8.140 8.350 337,795 +0.76(+9.99%)
Jan 03, 2020 7.538 7.650 7.538 7.591 19,000 +0.02(+0.28%)
Jan 02, 2020 7.610 7.610 7.417 7.570 31,798 -0.04(-0.53%)
Dec 31, 2019 6.433 7.800 6.300 7.610 135,800 +1.35(+21.57%)
Dec 30, 2019 6.350 6.350 6.160 6.260 115,668 -0.08(-1.26%)
Dec 27, 2019 6.269 6.352 6.165 6.340 80,100 +0.07(+1.12%)
Dec 26, 2019 6.270 6.270 6.270 15 +0.00(+0.00%)
Dec 24, 2019 6.255 6.270 6.248 6.270 4,800 +0.10(+1.62%)
Dec 23, 2019 6.460 6.510 6.078 6.170 224,590 -0.12(-1.93%)
Dec 20, 2019 6.361 6.392 6.288 6.291 26,800 -0.06(-0.92%)
Dec 19, 2019 6.494 6.500 6.350 6.350 32,588 -0.17(-2.61%)
Dec 18, 2019 6.672 6.688 6.520 6.520 11,375 -0.11(-1.62%)
Dec 17, 2019 6.465 6.680 6.465 6.627 40,056 +0.06(+0.84%)
Dec 16, 2019 6.725 6.761 6.540 6.572 14,757 -0.18(-2.64%)
Dec 13, 2019 6.540 6.750 6.500 6.750 74,900 +0.24(+3.69%)
Dec 12, 2019 6.488 6.510 6.488 6.510 10,950 +0.11(+1.66%)
Dec 11, 2019 6.607 6.635 6.404 6.404 14,384 -0.27(-3.99%)
Dec 10, 2019 6.990 6.990 6.640 6.670 22,846 -0.22(-3.14%)
Dec 09, 2019 6.882 6.978 6.882 6.886 15,448 -0.00(-0.06%)
Dec 06, 2019 6.825 6.958 6.825 6.890 15,800 -0.12(-1.71%)
Dec 05, 2019 7.024 7.024 7.000 7.010 5,304 -0.01(-0.18%)
Dec 04, 2019 6.850 7.030 6.850 7.023 7,568 +0.01(+0.18%)
Dec 03, 2019 7.072 7.072 6.877 7.010 164,241 -0.29(-3.95%)
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.