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 (%)
Sep 30, 2014
17.72
17.87
17.72
17.80
150,746
+0.04(+0.23%)
Sep 29, 2014
17.72
17.86
17.52
17.76
183,992
+0.00(+0.00%)
Sep 26, 2014
17.55
17.77
17.41
17.76
215,530
+0.23(+1.31%)
Sep 25, 2014
17.56
17.61
17.44
17.53
211,893
-0.05(-0.28%)
Sep 24, 2014
17.19
17.58
17.17
17.58
212,698
+0.39(+2.27%)
Sep 23, 2014
17.10
17.25
17.09
17.19
175,360
+0.05(+0.29%)
Sep 22, 2014
17.35
17.35
16.90
17.14
240,242
-0.03(-0.17%)
Sep 19, 2014
17.51
17.53
17.11
17.17
1,302,177
-0.37(-2.11%)
Sep 18, 2014
17.60
17.65
17.45
17.54
233,382
+0.03(+0.17%)
Sep 17, 2014
17.60
17.67
17.33
17.51
243,665
+0.01(+0.06%)
Sep 16, 2014
17.58
17.59
17.36
17.50
327,497
-0.18(-1.02%)
Sep 15, 2014
18.00
18.00
17.57
17.68
537,620
-0.19(-1.06%)
Sep 12, 2014
17.70
18.20
17.40
17.87
1,324,423
+0.20(+1.13%)
Sep 11, 2014
17.75
17.90
17.56
17.67
352,037
+0.02(+0.11%)
Sep 10, 2014
17.40
17.80
17.39
17.65
210,479
+0.10(+0.57%)
Sep 09, 2014
17.80
17.89
17.43
17.55
355,699
-0.20(-1.13%)
Sep 08, 2014
17.80
17.80
17.45
17.75
298,270
-0.08(-0.45%)
Sep 05, 2014
17.40
17.86
17.36
17.83
901,382
+0.82(+4.82%)
Sep 04, 2014
16.80
17.04
16.75
17.01
157,216
+0.18(+1.07%)
Sep 03, 2014
16.67
16.86
16.67
16.83
106,283
+0.15(+0.90%)
Sep 02, 2014
16.44
16.70
16.44
16.68
207,079
+0.25(+1.52%)
Aug 29, 2014
16.43
16.43
16.43
0
+0.11(+0.67%)
Aug 28, 2014
16.30
16.38
16.28
16.32
132,993
-0.04(-0.24%)
Aug 27, 2014
16.30
16.59
16.30
16.36
333,269
-0.01(-0.06%)
Aug 26, 2014
16.45
16.51
16.36
16.37
255,368
-0.05(-0.30%)
Aug 25, 2014
16.16
16.50
16.16
16.42
121,489
+0.19(+1.17%)
Aug 22, 2014
16.26
16.30
16.17
16.23
164,342
-0.08(-0.49%)
Aug 21, 2014
16.30
16.32
16.12
16.31
70,396
+0.06(+0.37%)
Aug 20, 2014
15.99
16.29
15.97
16.25
84,223
+0.19(+1.18%)
Aug 19, 2014
16.11
16.17
16.02
16.06
137,343
-0.07(-0.43%)
Aug 18, 2014
16.22
16.22
15.98
16.13
60,285
+0.19(+1.19%)
Aug 15, 2014
16.00
16.02
15.81
15.94
92,292
-0.08(-0.50%)
Aug 14, 2014
15.87
16.05
15.87
16.02
134,510
+0.09(+0.56%)
Aug 13, 2014
16.16
16.24
15.80
15.93
315,886
-0.22(-1.36%)
Aug 12, 2014
16.10
16.18
16.08
16.15
80,763
-0.05(-0.31%)
Aug 11, 2014
16.20
16.26
16.07
16.20
70,645
-0.11(-0.67%)
Aug 08, 2014
16.27
16.32
16.09
16.31
49,827
-0.09(-0.55%)
Aug 07, 2014
16.49
16.49
16.34
16.40
123,235
-0.04(-0.24%)
Aug 06, 2014
16.11
16.51
16.11
16.44
73,292
+0.12(+0.74%)
Aug 05, 2014
16.27
16.35
16.16
16.32
52,859
+0.06(+0.37%)
Aug 01, 2014
16.26
16.26
16.26
0
-0.20(-1.22%)
Jul 31, 2014
16.46
16.50
16.22
16.46
104,059
+0.01(+0.06%)
Jul 30, 2014
16.30
16.55
16.25
16.45
362,288
+0.13(+0.80%)
Jul 29, 2014
16.39
16.47
16.29
16.32
110,335
-0.13(-0.79%)
Jul 28, 2014
16.71
16.72
16.39
16.45
129,316
-0.29(-1.73%)
Jul 25, 2014
16.60
16.75
16.60
16.74
49,438
+0.05(+0.30%)
Jul 24, 2014
16.80
16.81
16.66
16.69
66,618
-0.10(-0.60%)
Jul 23, 2014
16.89
16.93
16.71
16.79
77,838
-0.08(-0.47%)
Jul 22, 2014
16.68
16.89
16.66
16.87
181,478
+0.17(+1.02%)
Jul 21, 2014
16.64
16.76
16.60
16.70
63,644
-0.02(-0.12%)
Jul 18, 2014
16.73
16.83
16.56
16.72
183,301
-0.12(-0.71%)
Jul 17, 2014
16.90
16.92
16.74
16.84
92,128
+0.03(+0.18%)
Jul 16, 2014
16.80
16.89
16.69
16.81
73,463
+0.00(+0.00%)
Jul 15, 2014
16.76
16.94
16.73
16.81
170,230
-0.01(-0.06%)
Jul 14, 2014
16.62
16.82
16.60
16.82
68,450
+0.12(+0.72%)
Jul 11, 2014
16.65
16.72
16.57
16.70
63,448
+0.00(+0.00%)
Jul 10, 2014
16.65
16.76
16.65
16.70
60,793
-0.09(-0.54%)
Jul 09, 2014
16.74
16.80
16.62
16.79
118,916
+0.04(+0.24%)
Jul 08, 2014
16.96
16.97
16.68
16.75
243,002
-0.30(-1.76%)
Jul 07, 2014
16.88
17.05
16.82
17.05
113,057
+0.10(+0.59%)
Jul 04, 2014
16.76
17.03
16.76
16.95
66,207
-0.08(-0.47%)
Jul 03, 2014
17.23
17.23
16.98
17.03
65,750
-0.12(-0.70%)
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
.