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 (%)
Apr 28, 2017
12.14
12.49
12.03
12.48
278,729
+0.30(+2.46%)
Apr 27, 2017
12.27
12.28
12.16
12.18
249,431
+0.14(+1.16%)
Apr 26, 2017
12.05
12.23
12.00
12.04
314,511
-0.09(-0.74%)
Apr 25, 2017
11.85
12.37
11.78
12.13
585,162
+0.29(+2.45%)
Apr 24, 2017
12.00
12.02
11.80
11.84
252,617
-0.11(-0.92%)
Apr 21, 2017
11.84
12.09
11.70
11.95
710,935
-0.19(-1.57%)
Apr 20, 2017
12.41
12.45
12.05
12.14
282,992
-0.34(-2.72%)
Apr 19, 2017
12.13
12.69
12.13
12.48
552,400
+0.34(+2.80%)
Apr 18, 2017
12.11
12.21
12.02
12.14
279,061
-0.02(-0.16%)
Apr 17, 2017
12.02
12.30
12.02
12.16
426,500
+0.13(+1.08%)
Apr 13, 2017
12.00
12.07
11.91
12.03
330,717
+0.07(+0.59%)
Apr 12, 2017
11.80
12.20
11.40
11.96
516,879
+0.07(+0.59%)
Apr 11, 2017
11.05
12.04
11.03
11.89
1,336,203
+0.88(+7.99%)
Apr 10, 2017
10.71
11.07
10.64
11.01
345,086
+0.30(+2.80%)
Apr 07, 2017
10.56
10.79
10.30
10.71
416,728
+0.25(+2.39%)
Apr 06, 2017
10.63
10.74
10.28
10.46
342,372
+0.01(+0.10%)
Apr 05, 2017
9.400
10.75
9.400
10.45
1,779,810
+0.75(+7.73%)
Apr 04, 2017
9.990
9.990
9.630
9.700
841,520
-0.24(-2.41%)
Apr 03, 2017
10.84
10.90
9.920
9.940
998,776
-0.87(-8.05%)
Mar 31, 2017
10.75
10.89
10.42
10.81
720,670
+0.16(+1.50%)
Mar 30, 2017
10.32
10.65
10.31
10.65
552,046
+0.40(+3.90%)
Mar 29, 2017
10.07
10.28
10.04
10.25
482,545
+0.17(+1.69%)
Mar 28, 2017
10.04
10.10
9.870
10.08
378,489
+0.06(+0.60%)
Mar 27, 2017
9.860
10.06
9.780
10.02
321,699
+0.16(+1.62%)
Mar 24, 2017
10.15
10.15
9.830
9.860
375,625
-0.21(-2.09%)
Mar 23, 2017
9.960
10.10
9.930
10.07
300,436
+0.11(+1.10%)
Mar 22, 2017
10.15
9.830
9.960
652,711
-0.19(-1.87%)
Mar 21, 2017
10.51
10.53
10.11
10.15
408,424
-0.29(-2.78%)
Mar 20, 2017
10.85
10.85
10.41
10.44
587,568
-0.39(-3.60%)
Mar 17, 2017
11.21
11.23
10.76
10.83
843,395
-0.32(-2.87%)
Mar 16, 2017
11.60
11.62
11.13
11.15
503,135
-0.46(-3.96%)
Mar 15, 2017
11.89
11.92
11.38
11.61
671,200
-0.14(-1.19%)
Mar 14, 2017
11.83
11.88
11.62
11.75
370,903
-0.14(-1.18%)
Mar 13, 2017
11.57
11.96
11.55
11.89
405,094
+0.33(+2.85%)
Mar 10, 2017
11.62
11.64
11.45
11.56
404,967
-0.04(-0.34%)
Mar 09, 2017
11.74
11.87
11.58
11.60
352,730
-0.17(-1.44%)
Mar 08, 2017
11.60
11.80
11.60
11.77
598,401
+0.16(+1.38%)
Mar 07, 2017
11.81
11.99
11.58
11.61
446,643
-0.25(-2.11%)
Mar 06, 2017
11.83
11.95
11.61
11.86
458,960
+0.01(+0.08%)
Mar 03, 2017
12.00
12.22
11.57
11.85
1,563,670
-0.40(-3.27%)
Mar 02, 2017
12.44
12.46
12.14
12.25
424,906
-0.18(-1.45%)
Mar 01, 2017
12.43
12.58
12.32
12.43
578,604
+0.09(+0.73%)
Feb 28, 2017
12.55
12.80
12.29
12.34
749,634
-0.26(-2.06%)
Feb 27, 2017
12.37
12.71
12.37
12.60
431,739
+0.21(+1.69%)
Feb 24, 2017
12.43
12.44
12.01
12.39
1,230,851
-0.20(-1.59%)
Feb 23, 2017
12.29
12.65
12.29
12.59
761,018
+0.29(+2.36%)
Feb 22, 2017
12.25
12.48
12.08
12.30
787,512
-0.06(-0.49%)
Feb 21, 2017
12.20
12.47
12.20
12.36
568,328
+0.19(+1.56%)
Feb 17, 2017
12.17
12.17
12.17
0
-0.06(-0.49%)
Feb 16, 2017
12.20
12.35
12.19
12.23
1,288,799
+0.06(+0.49%)
Feb 15, 2017
12.36
12.46
12.01
12.17
1,008,469
+0.01(+0.08%)
Feb 14, 2017
11.76
12.40
11.76
12.16
1,373,169
+0.41(+3.49%)
Feb 13, 2017
11.29
11.76
11.29
11.75
998,636
+0.53(+4.72%)
Feb 10, 2017
11.06
11.40
11.05
11.22
816,908
+0.17(+1.54%)
Feb 09, 2017
10.94
11.12
10.90
11.05
567,133
+0.15(+1.38%)
Feb 08, 2017
11.01
11.05
10.81
10.90
866,372
-0.09(-0.82%)
Feb 07, 2017
11.00
11.18
10.68
10.99
1,407,567
+0.10(+0.92%)
Feb 06, 2017
10.60
11.01
10.45
10.89
1,716,111
+0.50(+4.81%)
Feb 03, 2017
10.17
10.62
9.750
10.39
2,591,620
+0.39(+3.90%)
Feb 02, 2017
10.11
10.20
9.960
10.00
453,087
-0.10(-0.99%)
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
.