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 30, 2019
7.340
7.550
7.330
7.450
241,607
+0.11(+1.50%)
Apr 29, 2019
7.220
7.370
7.170
7.340
127,250
+0.13(+1.80%)
Apr 26, 2019
7.200
7.320
7.020
7.210
309,453
-0.01(-0.14%)
Apr 25, 2019
7.280
7.370
7.200
7.220
155,784
-0.06(-0.82%)
Apr 24, 2019
7.400
7.450
7.270
7.280
265,141
-0.09(-1.22%)
Apr 23, 2019
7.500
7.590
7.360
7.370
215,554
-0.15(-1.99%)
Apr 22, 2019
7.590
7.700
7.490
7.520
134,134
-0.10(-1.31%)
Apr 18, 2019
7.620
7.620
7.620
0
+0.08(+1.06%)
Apr 17, 2019
7.590
7.620
7.450
7.540
206,214
-0.02(-0.26%)
Apr 16, 2019
7.590
7.610
7.560
7.560
129,358
-0.04(-0.53%)
Apr 15, 2019
7.660
7.710
7.590
7.600
118,770
-0.10(-1.30%)
Apr 12, 2019
7.820
7.820
7.690
7.700
141,920
-0.06(-0.77%)
Apr 11, 2019
7.780
7.850
7.660
7.760
127,946
-0.03(-0.39%)
Apr 10, 2019
7.720
7.840
7.680
7.790
185,804
+0.11(+1.43%)
Apr 09, 2019
7.590
7.730
7.500
7.680
314,862
-0.01(-0.13%)
Apr 08, 2019
7.800
7.850
7.640
7.690
291,581
-0.09(-1.16%)
Apr 05, 2019
7.900
7.930
7.720
7.780
262,350
-0.11(-1.39%)
Apr 04, 2019
7.700
8.010
7.690
7.890
522,410
-0.09(-1.13%)
Apr 03, 2019
7.580
8.060
7.410
7.980
644,231
+0.44(+5.84%)
Apr 02, 2019
7.580
7.610
7.400
7.540
506,581
-0.13(-1.69%)
Apr 01, 2019
7.470
7.740
7.400
7.670
197,966
+0.28(+3.79%)
Mar 29, 2019
7.590
7.590
7.360
7.390
339,742
-0.12(-1.60%)
Mar 28, 2019
7.650
7.710
7.500
7.510
279,122
-0.16(-2.09%)
Mar 27, 2019
7.780
7.800
7.640
7.670
156,303
-0.10(-1.29%)
Mar 26, 2019
7.700
7.800
7.650
7.770
201,958
+0.06(+0.78%)
Mar 25, 2019
7.830
7.870
7.560
7.710
233,115
-0.12(-1.53%)
Mar 22, 2019
8.180
8.180
7.800
7.830
193,308
-0.33(-4.04%)
Mar 21, 2019
8.000
8.260
7.980
8.160
161,270
+0.13(+1.62%)
Mar 20, 2019
8.080
8.110
7.960
8.030
137,241
-0.06(-0.74%)
Mar 19, 2019
8.190
8.240
8.070
8.090
109,217
-0.10(-1.22%)
Mar 18, 2019
7.930
8.210
7.880
8.190
216,998
+0.26(+3.28%)
Mar 15, 2019
8.050
8.150
7.900
7.930
460,006
-0.08(-1.00%)
Mar 14, 2019
7.820
8.020
7.780
8.010
131,813
+0.16(+2.04%)
Mar 13, 2019
7.890
7.920
7.810
7.850
124,588
-0.02(-0.25%)
Mar 12, 2019
7.640
7.930
7.590
7.870
191,413
+0.23(+3.01%)
Mar 11, 2019
7.550
7.760
7.550
7.640
203,252
+0.11(+1.46%)
Mar 08, 2019
7.580
7.580
7.410
7.530
144,003
-0.08(-1.05%)
Mar 07, 2019
7.840
7.860
7.570
7.610
217,897
-0.26(-3.30%)
Mar 06, 2019
7.840
7.890
7.770
7.870
71,664
+0.05(+0.64%)
Mar 05, 2019
7.840
7.920
7.790
7.820
93,152
-0.01(-0.13%)
Mar 04, 2019
7.920
8.000
7.780
7.830
100,399
-0.05(-0.63%)
Mar 01, 2019
7.760
7.910
7.760
7.880
91,265
+0.11(+1.42%)
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%)
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
.