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 29, 2016
16.87
17.38
16.64
17.30
303,675
+0.56(+3.35%)
Jan 28, 2016
17.17
17.17
16.40
16.74
468,797
+0.03(+0.18%)
Jan 27, 2016
17.20
17.38
16.57
16.71
671,829
-0.44(-2.57%)
Jan 26, 2016
16.87
17.16
16.67
17.15
428,328
+0.39(+2.33%)
Jan 25, 2016
16.87
16.95
16.68
16.76
367,215
-0.17(-1.00%)
Jan 22, 2016
16.72
17.22
16.42
16.93
520,846
+0.51(+3.11%)
Jan 21, 2016
15.95
16.59
15.45
16.42
495,169
+0.50(+3.14%)
Jan 20, 2016
16.12
16.12
15.65
15.92
733,805
-0.42(-2.57%)
Jan 19, 2016
16.61
16.70
16.29
16.34
359,718
+0.10(+0.62%)
Jan 18, 2016
16.45
16.45
16.17
16.24
117,858
-0.26(-1.58%)
Jan 15, 2016
15.87
16.58
15.56
16.50
584,466
+0.17(+1.04%)
Jan 14, 2016
15.99
16.36
15.59
16.33
482,172
+0.34(+2.13%)
Jan 13, 2016
16.42
16.76
15.96
15.99
330,754
-0.37(-2.26%)
Jan 12, 2016
16.38
16.70
16.26
16.36
450,231
+0.12(+0.74%)
Jan 11, 2016
16.53
16.59
15.90
16.24
484,527
-0.29(-1.75%)
Jan 08, 2016
16.87
17.11
16.37
16.53
513,182
-0.17(-1.02%)
Jan 07, 2016
16.30
17.05
16.23
16.70
740,689
-0.23(-1.36%)
Jan 06, 2016
17.34
17.43
16.74
16.93
551,888
-0.59(-3.37%)
Jan 05, 2016
17.56
17.63
17.33
17.52
318,080
-0.09(-0.51%)
Jan 04, 2016
17.99
18.05
17.50
17.61
444,760
-0.49(-2.71%)
Dec 31, 2015
18.10
18.10
18.10
0
+0.25(+1.40%)
Dec 30, 2015
18.34
18.91
17.80
17.85
909,170
-0.59(-3.20%)
Dec 29, 2015
18.60
18.70
18.27
18.44
1,282,992
-0.13(-0.70%)
Dec 24, 2015
18.57
18.57
18.57
0
+0.56(+3.11%)
Dec 23, 2015
18.09
18.23
17.95
18.01
655,280
-0.01(-0.06%)
Dec 22, 2015
17.97
18.15
17.97
18.02
1,068,436
-0.01(-0.06%)
Dec 21, 2015
17.79
18.13
17.68
18.03
1,003,093
+0.34(+1.92%)
Dec 18, 2015
17.40
17.84
17.08
17.69
633,217
+0.22(+1.26%)
Dec 17, 2015
17.85
17.86
17.39
17.47
847,909
-0.28(-1.58%)
Dec 16, 2015
17.57
17.95
17.39
17.75
871,215
+0.20(+1.14%)
Dec 15, 2015
16.77
17.69
16.51
17.55
1,395,913
+0.82(+4.90%)
Dec 14, 2015
17.51
16.43
16.73
941,089
-0.67(-3.85%)
Dec 11, 2015
19.15
19.15
17.07
17.40
3,179,654
-2.50(-12.56%)
Dec 10, 2015
19.89
20.33
19.62
19.90
793,801
+0.04(+0.20%)
Dec 09, 2015
20.30
20.47
19.61
19.86
612,737
-0.49(-2.41%)
Dec 08, 2015
20.96
20.96
20.08
20.35
436,035
-0.72(-3.42%)
Dec 07, 2015
21.28
21.31
21.00
21.07
385,391
-0.29(-1.36%)
Dec 04, 2015
21.60
21.63
20.90
21.36
497,034
-0.19(-0.88%)
Dec 03, 2015
21.58
21.69
21.31
21.55
748,207
+0.00(+0.00%)
Dec 02, 2015
21.40
21.75
21.26
21.55
772,176
+0.11(+0.51%)
Dec 01, 2015
21.29
21.60
21.12
21.44
239,546
+0.31(+1.47%)
Nov 30, 2015
21.68
21.68
21.08
21.13
359,829
-0.36(-1.68%)
Nov 27, 2015
21.73
21.73
21.05
21.49
141,378
+0.15(+0.70%)
Nov 26, 2015
21.82
21.82
21.15
21.34
107,187
-0.06(-0.28%)
Nov 25, 2015
21.11
21.74
21.00
21.40
409,622
+0.36(+1.71%)
Nov 24, 2015
20.88
21.13
20.66
21.04
307,467
+0.30(+1.45%)
Nov 23, 2015
20.74
587,371
-0.02(-0.10%)
Nov 20, 2015
20.98
21.02
20.47
20.76
410,639
-0.04(-0.19%)
Nov 19, 2015
20.78
21.16
20.38
20.80
549,337
+0.03(+0.14%)
Nov 18, 2015
22.25
22.47
20.29
20.77
985,924
+0.67(+3.33%)
Nov 17, 2015
19.69
20.28
19.67
20.10
518,724
+0.56(+2.87%)
Nov 16, 2015
19.24
19.65
19.11
19.54
351,622
+0.23(+1.19%)
Nov 13, 2015
20.25
20.25
18.94
19.31
721,382
-1.34(-6.49%)
Nov 12, 2015
20.50
21.00
20.50
20.65
0
+0.02(+0.10%)
Nov 11, 2015
21.62
21.62
20.35
20.63
508,732
-1.01(-4.67%)
Nov 10, 2015
21.37
21.89
21.26
21.64
341,543
+0.27(+1.26%)
Nov 09, 2015
22.48
22.48
21.24
21.37
478,300
-0.88(-3.96%)
Nov 06, 2015
22.62
22.70
22.05
22.25
260,198
-0.29(-1.29%)
Nov 05, 2015
23.01
23.06
22.38
22.54
210,457
-0.42(-1.83%)
Nov 04, 2015
22.93
23.04
22.81
22.96
240,068
+0.11(+0.48%)
Nov 03, 2015
22.83
23.06
22.81
22.85
233,972
-0.03(-0.13%)
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
.