Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hudsons Bay
(TSX:
HBC
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2017
9.960
10.29
9.910
10.00
880,920
+0.00(+0.00%)
Jan 30, 2017
10.30
10.30
9.970
10.00
909,808
-0.36(-3.47%)
Jan 27, 2017
10.42
10.43
10.28
10.36
692,728
-0.02(-0.19%)
Jan 26, 2017
10.70
10.70
10.37
10.38
984,022
-0.27(-2.54%)
Jan 25, 2017
10.61
10.88
10.52
10.65
1,483,470
+0.16(+1.53%)
Jan 24, 2017
10.03
10.63
9.970
10.49
1,561,514
+0.47(+4.69%)
Jan 23, 2017
9.750
10.02
9.690
10.02
1,202,394
+0.30(+3.09%)
Jan 20, 2017
9.690
9.780
9.670
9.720
938,087
+0.08(+0.83%)
Jan 19, 2017
9.700
9.710
9.550
9.640
757,727
-0.04(-0.41%)
Jan 18, 2017
9.770
9.830
9.540
9.680
1,152,142
-0.09(-0.92%)
Jan 17, 2017
9.990
10.00
9.640
9.770
1,417,939
-0.17(-1.71%)
Jan 16, 2017
9.670
9.960
9.630
9.940
1,951,517
+0.44(+4.63%)
Jan 13, 2017
9.120
9.510
9.050
9.500
3,108,858
+0.42(+4.63%)
Jan 12, 2017
9.500
9.500
8.970
9.080
2,124,859
-0.32(-3.40%)
Jan 11, 2017
10.16
10.16
9.260
9.400
2,627,441
-0.76(-7.48%)
Jan 10, 2017
10.67
10.81
10.11
10.16
3,143,989
-1.50(-12.86%)
Jan 09, 2017
12.22
12.22
11.60
11.66
1,035,718
-0.48(-3.95%)
Jan 06, 2017
12.60
12.60
12.02
12.14
1,662,358
-0.45(-3.57%)
Jan 05, 2017
12.75
12.75
12.12
12.59
1,445,209
-0.54(-4.11%)
Jan 04, 2017
13.24
13.27
13.12
13.13
635,868
-0.06(-0.45%)
Jan 03, 2017
13.27
13.32
13.10
13.19
688,007
+0.00(+0.00%)
Dec 30, 2016
13.19
13.19
13.19
0
-0.08(-0.60%)
Dec 29, 2016
13.44
13.44
13.18
13.27
413,899
-0.12(-0.90%)
Dec 28, 2016
13.28
13.45
13.24
13.39
572,695
+0.20(+1.52%)
Dec 23, 2016
13.19
13.19
13.19
0
+0.09(+0.69%)
Dec 22, 2016
13.21
13.30
13.08
13.10
434,548
-0.07(-0.53%)
Dec 21, 2016
13.41
13.42
13.10
13.17
443,141
-0.24(-1.79%)
Dec 20, 2016
13.45
13.48
13.33
13.41
352,984
-0.01(-0.07%)
Dec 19, 2016
13.46
13.51
13.35
13.42
286,279
-0.10(-0.74%)
Dec 16, 2016
13.55
13.62
13.48
13.52
420,654
-0.02(-0.15%)
Dec 15, 2016
13.48
13.59
13.36
13.54
490,675
+0.02(+0.15%)
Dec 14, 2016
13.52
13.67
13.50
13.52
379,646
-0.06(-0.44%)
Dec 13, 2016
13.52
13.74
13.45
13.58
792,573
-0.18(-1.31%)
Dec 12, 2016
13.80
13.80
13.63
13.76
431,648
-0.07(-0.51%)
Dec 09, 2016
13.83
13.87
13.73
13.83
1,158,653
+0.04(+0.29%)
Dec 08, 2016
13.52
13.81
13.36
13.79
798,289
+0.34(+2.53%)
Dec 07, 2016
13.55
13.68
13.31
13.45
770,348
-0.07(-0.52%)
Dec 06, 2016
14.16
14.16
13.50
13.52
1,894,939
-1.02(-7.02%)
Dec 05, 2016
14.91
14.91
14.45
14.54
397,011
-0.35(-2.35%)
Dec 02, 2016
14.91
15.04
14.82
14.89
285,081
-0.03(-0.20%)
Dec 01, 2016
14.78
15.35
14.72
14.92
599,727
+0.15(+1.02%)
Nov 30, 2016
14.92
14.95
14.61
14.77
583,135
-0.16(-1.07%)
Nov 29, 2016
14.72
15.03
14.45
14.93
798,452
+0.34(+2.33%)
Nov 28, 2016
14.19
14.82
13.88
14.59
898,154
+0.46(+3.26%)
Nov 25, 2016
14.04
14.23
13.91
14.13
391,415
+0.09(+0.64%)
Nov 24, 2016
14.14
14.18
13.97
14.04
221,121
+0.08(+0.57%)
Nov 23, 2016
14.26
14.44
13.88
13.96
1,104,911
-0.32(-2.24%)
Nov 22, 2016
14.31
14.53
14.17
14.28
745,085
+0.05(+0.35%)
Nov 21, 2016
14.69
14.69
14.14
14.23
674,955
-0.25(-1.73%)
Nov 18, 2016
14.56
14.71
14.47
14.48
332,460
-0.10(-0.69%)
Nov 17, 2016
14.70
14.75
14.55
14.58
312,801
-0.03(-0.21%)
Nov 16, 2016
14.82
14.84
14.51
14.61
311,518
-0.30(-2.01%)
Nov 15, 2016
15.01
15.07
14.88
14.91
232,576
-0.06(-0.40%)
Nov 14, 2016
14.87
15.13
14.87
14.97
446,418
+0.17(+1.15%)
Nov 11, 2016
15.70
15.70
14.74
14.80
866,338
-1.76(-10.63%)
Nov 10, 2016
16.56
16.88
16.53
16.56
191,573
+0.11(+0.67%)
Nov 09, 2016
16.21
16.52
16.21
16.45
140,153
+0.09(+0.55%)
Nov 08, 2016
16.10
16.38
15.96
16.36
184,902
+0.30(+1.87%)
Nov 07, 2016
16.20
16.20
16.00
16.06
156,072
+0.06(+0.37%)
Nov 04, 2016
16.03
16.09
15.96
16.00
145,647
-0.01(-0.06%)
Nov 03, 2016
16.07
16.13
15.98
16.01
189,970
-0.02(-0.12%)
Nov 02, 2016
16.03
16.24
15.96
16.03
191,300
-0.02(-0.12%)
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
.