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 29, 2016 12.67 12.70 12.52 12.65 14,750 +0.17(+1.33%)
Feb 26, 2016 12.44 12.51 12.44 12.49 56,585 +0.56(+4.71%)
Feb 24, 2016 11.93 11.93 11.93 10 -0.01(-0.07%)
Feb 23, 2016 11.92 12.20 11.92 11.94 9,380 +0.04(+0.30%)
Feb 22, 2016 12.18 12.18 11.90 11.90 11,883 +0.23(+1.96%)
Feb 19, 2016 11.67 11.67 11.67 11.67 3,750 -0.13(-1.14%)
Feb 18, 2016 11.79 11.92 11.79 11.81 8,790 +0.36(+3.11%)
Feb 17, 2016 11.34 11.45 11.34 11.45 1,295 +0.26(+2.29%)
Feb 16, 2016 10.99 11.21 10.89 11.19 10,075 +0.29(+2.69%)
Feb 12, 2016 10.90 10.90 10.90 0 -0.11(-1.04%)
Feb 11, 2016 11.25 11.25 10.94 11.01 10,775 -0.43(-3.73%)
Feb 10, 2016 11.58 11.59 11.44 11.44 8,625 +0.03(+0.28%)
Feb 09, 2016 11.57 11.57 11.39 11.41 3,150 -0.11(-0.97%)
Feb 08, 2016 11.64 11.69 11.46 11.52 10,940 -0.48(-4.00%)
Feb 05, 2016 12.17 12.17 12.00 12.00 9,225 -0.14(-1.18%)
Feb 04, 2016 12.17 12.31 12.10 12.14 2,617 -0.02(-0.18%)
Feb 03, 2016 12.02 12.26 12.02 12.17 26,775 +0.18(+1.46%)
Feb 02, 2016 12.05 12.07 11.92 11.99 96,834 -0.12(-0.98%)
Feb 01, 2016 12.19 12.23 12.11 12.11 11,790 -0.24(-1.93%)
Jan 29, 2016 12.18 12.35 11.99 12.35 16,700 +0.35(+2.88%)
Jan 28, 2016 11.72 12.00 11.72 12.00 1,120 +0.12(+1.03%)
Jan 27, 2016 12.29 12.29 11.88 11.88 81,775 -0.19(-1.56%)
Jan 26, 2016 11.90 12.16 11.86 12.07 33,373 +0.33(+2.83%)
Jan 25, 2016 11.89 11.89 11.71 11.74 311,583 -0.25(-2.07%)
Jan 22, 2016 12.00 12.00 11.63 11.98 6,002 +0.51(+4.48%)
Jan 21, 2016 10.59 11.61 10.59 11.47 34,995 +0.39(+3.51%)
Jan 20, 2016 11.01 11.08 10.77 11.08 38,075 -0.19(-1.67%)
Jan 19, 2016 11.42 11.47 11.27 11.27 82,837 -0.08(-0.68%)
Jan 15, 2016 11.35 11.35 11.35 0 +0.07(+0.59%)
Jan 14, 2016 11.05 11.28 10.93 11.28 16,239 +0.06(+0.53%)
Jan 13, 2016 11.74 11.74 11.20 11.22 5,995 -0.27(-2.37%)
Jan 12, 2016 11.72 11.76 11.49 11.49 26,315 +0.19(+1.67%)
Jan 11, 2016 11.30 11.31 11.30 11.30 1,765 -0.35(-2.98%)
Jan 08, 2016 12.06 12.07 11.65 11.65 2,870 -0.23(-1.94%)
Jan 07, 2016 11.85 12.07 11.85 11.88 4,070 -0.14(-1.16%)
Jan 06, 2016 11.94 12.02 11.94 12.02 1,264 -0.53(-4.21%)
Jan 05, 2016 12.53 12.59 12.52 12.55 5,170 -0.03(-0.23%)
Jan 04, 2016 12.95 12.95 12.58 12.58 5,760 -0.46(-3.53%)
Dec 31, 2015 13.04 13.04 13.04 0 +0.19(+1.46%)
Dec 30, 2015 13.28 13.54 12.85 12.85 76,077 -0.49(-3.64%)
Dec 29, 2015 13.39 13.48 13.24 13.34 218,187 +0.05(+0.36%)
Dec 24, 2015 13.29 13.29 13.29 0 +0.32(+2.50%)
Dec 23, 2015 13.10 13.14 12.97 12.97 91,000 +0.06(+0.48%)
Dec 22, 2015 12.97 13.02 12.90 12.90 36,676 -0.01(-0.07%)
Dec 21, 2015 12.72 12.96 12.68 12.91 156,894 +0.23(+1.78%)
Dec 18, 2015 12.44 12.77 12.44 12.69 17,000 +0.16(+1.26%)
Dec 17, 2015 12.54 12.64 12.49 12.53 56,074 -0.20(-1.58%)
Dec 16, 2015 12.67 12.84 12.65 12.73 37,911 +0.05(+0.42%)
Dec 15, 2015 12.12 12.72 12.12 12.68 34,508 +0.51(+4.15%)
Dec 14, 2015 12.78 12.78 11.98 12.17 84,560 -0.50(-3.93%)
Dec 11, 2015 13.55 13.55 12.49 12.67 65,325 -1.96(-13.38%)
Dec 10, 2015 14.84 14.87 14.60 14.63 6,900 +0.15(+1.05%)
Dec 09, 2015 14.81 14.82 14.47 14.47 6,171 -0.46(-3.10%)
Dec 08, 2015 15.43 15.43 14.93 14.94 6,223 -0.68(-4.34%)
Dec 07, 2015 15.70 15.71 15.58 15.61 24,125 -0.38(-2.39%)
Dec 04, 2015 15.83 16.00 15.79 16.00 5,450 -0.15(-0.93%)
Dec 03, 2015 16.00 16.15 16.00 16.15 2,998 -0.05(-0.32%)
Dec 02, 2015 16.04 16.20 16.04 16.20 2,490 +0.15(+0.96%)
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.