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 (%)
Feb 28, 2019
8.000
8.010
7.730
7.770
254,336
-0.25(-3.12%)
Feb 27, 2019
7.870
8.080
7.730
8.020
97,344
-0.09(-1.11%)
Feb 26, 2019
8.120
8.120
8.000
8.110
162,828
+0.02(+0.25%)
Feb 25, 2019
8.110
8.280
8.070
8.090
128,145
-0.01(-0.12%)
Feb 22, 2019
7.620
8.230
7.620
8.100
294,866
+0.54(+7.14%)
Feb 21, 2019
7.620
7.660
7.540
7.560
122,957
-0.05(-0.66%)
Feb 20, 2019
7.720
7.720
7.560
7.610
138,903
-0.04(-0.52%)
Feb 19, 2019
7.730
7.790
7.640
7.650
92,910
-0.08(-1.03%)
Feb 15, 2019
7.730
7.730
7.730
0
+0.12(+1.58%)
Feb 14, 2019
7.840
7.840
7.560
7.610
218,196
-0.22(-2.81%)
Feb 13, 2019
7.880
7.900
7.820
7.830
74,039
+0.01(+0.13%)
Feb 12, 2019
8.000
8.000
7.760
7.820
107,166
-0.13(-1.64%)
Feb 11, 2019
7.770
8.010
7.760
7.950
155,270
+0.14(+1.79%)
Feb 08, 2019
7.900
7.900
7.760
7.810
130,630
-0.10(-1.26%)
Feb 07, 2019
7.900
7.920
7.780
7.910
127,505
-0.01(-0.13%)
Feb 06, 2019
8.000
8.000
7.850
7.920
89,059
-0.08(-1.00%)
Feb 05, 2019
8.000
8.030
7.930
8.000
54,690
+0.05(+0.63%)
Feb 04, 2019
8.110
8.130
7.930
7.950
126,589
-0.16(-1.97%)
Feb 01, 2019
8.110
8.250
7.990
8.110
129,657
-0.03(-0.37%)
Jan 31, 2019
8.030
8.230
7.910
8.140
161,729
+0.15(+1.88%)
Jan 30, 2019
7.750
8.040
7.700
7.990
187,933
+0.30(+3.90%)
Jan 29, 2019
7.700
7.750
7.550
7.690
200,085
-0.03(-0.39%)
Jan 28, 2019
7.700
7.820
7.690
7.720
109,823
-0.02(-0.26%)
Jan 25, 2019
7.790
7.840
7.690
7.740
225,259
-0.03(-0.39%)
Jan 24, 2019
7.880
7.880
7.740
7.770
127,715
-0.13(-1.65%)
Jan 23, 2019
7.820
7.960
7.820
7.900
193,001
+0.11(+1.41%)
Jan 22, 2019
8.060
8.170
7.770
7.790
266,773
-0.34(-4.18%)
Jan 21, 2019
7.790
8.140
7.750
8.130
88,726
+0.32(+4.10%)
Jan 18, 2019
7.970
7.980
7.750
7.810
230,093
-0.11(-1.39%)
Jan 17, 2019
7.770
8.100
7.770
7.920
123,602
+0.13(+1.67%)
Jan 16, 2019
7.820
7.950
7.680
7.790
174,605
-0.02(-0.26%)
Jan 15, 2019
8.050
8.080
7.800
7.810
125,393
-0.23(-2.86%)
Jan 14, 2019
8.160
8.210
8.000
8.040
192,744
-0.15(-1.83%)
Jan 11, 2019
8.460
8.460
8.090
8.190
187,665
-0.29(-3.42%)
Jan 10, 2019
8.380
8.600
8.300
8.480
216,037
-0.01(-0.12%)
Jan 09, 2019
8.420
8.570
8.380
8.490
183,506
+0.14(+1.68%)
Jan 08, 2019
8.400
8.490
8.240
8.350
203,424
-0.01(-0.12%)
Jan 07, 2019
8.590
8.590
8.210
8.360
203,556
-0.16(-1.88%)
Jan 04, 2019
8.270
8.640
8.010
8.520
656,162
+1.17(+15.92%)
Jan 03, 2019
7.490
7.490
7.190
7.350
163,921
-0.15(-2.00%)
Jan 02, 2019
7.270
7.550
7.180
7.500
367,443
+0.21(+2.88%)
Dec 31, 2018
7.290
7.290
7.290
0
+0.06(+0.83%)
Dec 28, 2018
7.120
7.360
6.880
7.230
473,497
+0.10(+1.40%)
Dec 27, 2018
7.010
7.330
6.800
7.130
651,178
-0.05(-0.70%)
Dec 24, 2018
7.180
7.180
7.180
0
-0.07(-0.97%)
Dec 21, 2018
7.640
8.000
7.160
7.250
708,012
-0.48(-6.21%)
Dec 20, 2018
8.060
8.150
7.620
7.730
468,625
-0.41(-5.04%)
Dec 19, 2018
8.200
8.350
7.980
8.140
265,132
-0.05(-0.61%)
Dec 18, 2018
8.170
8.480
8.120
8.190
211,196
+0.01(+0.12%)
Dec 17, 2018
8.220
8.390
7.980
8.180
634,996
-0.05(-0.61%)
Dec 14, 2018
8.390
8.720
8.170
8.230
351,668
-0.37(-4.30%)
Dec 13, 2018
8.810
9.070
8.470
8.600
287,697
-0.18(-2.05%)
Dec 12, 2018
9.120
9.120
8.700
8.780
276,042
-0.26(-2.88%)
Dec 11, 2018
9.380
9.380
9.000
9.040
226,063
-0.28(-3.00%)
Dec 10, 2018
9.320
9.470
9.250
9.320
306,412
-0.05(-0.53%)
Dec 07, 2018
9.480
9.590
9.270
9.370
336,794
-0.09(-0.95%)
Dec 06, 2018
9.270
9.500
8.990
9.460
373,257
-0.03(-0.32%)
Dec 05, 2018
9.050
9.490
8.830
9.490
283,684
+0.45(+4.98%)
Dec 04, 2018
9.140
9.190
8.880
9.040
251,786
-0.10(-1.09%)
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
.