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 04, 2020 8.190 8.190 8.190 0 -0.02(-0.20%)
Mar 03, 2020 8.170 8.230 8.170 8.206 72,990 +0.02(+0.30%)
Mar 02, 2020 7.990 8.200 7.990 8.182 168,419 +0.03(+0.39%)
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%)
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.