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 (%)
May 31, 2013
16.52
16.89
16.35
16.84
293,911
+0.05(+0.30%)
May 30, 2013
16.85
16.95
16.51
16.79
41,029
-0.16(-0.94%)
May 29, 2013
16.76
16.99
16.76
16.95
14,067
+0.05(+0.30%)
May 28, 2013
17.04
17.05
16.85
16.90
42,399
+0.09(+0.54%)
May 27, 2013
16.95
17.00
16.81
16.81
90,510
-0.19(-1.12%)
May 24, 2013
17.05
17.05
16.80
17.00
71,155
-0.02(-0.12%)
May 23, 2013
17.09
17.48
16.92
17.02
229,429
+0.00(+0.00%)
May 22, 2013
17.14
17.14
16.77
17.02
26,801
-0.11(-0.64%)
May 21, 2013
16.97
17.20
16.97
17.13
16,467
+0.03(+0.18%)
May 17, 2013
17.10
17.10
17.10
0
+0.05(+0.29%)
May 16, 2013
17.29
17.50
16.87
17.05
49,218
-0.07(-0.41%)
May 15, 2013
17.43
17.74
17.02
17.12
191,933
-0.54(-3.06%)
May 13, 2013
17.66
17.70
17.50
17.66
95,803
+0.03(+0.17%)
May 10, 2013
17.43
17.75
17.42
17.63
108,492
-0.05(-0.28%)
May 09, 2013
17.20
17.70
17.20
17.68
438,694
+1.48(+9.14%)
May 08, 2013
16.24
16.25
16.00
16.20
8,837
+0.19(+1.19%)
May 07, 2013
16.04
16.13
15.96
16.01
8,835
+0.26(+1.65%)
May 06, 2013
15.85
16.01
15.75
15.75
8,676
-0.10(-0.63%)
May 03, 2013
15.75
15.85
15.75
15.85
6,850
-0.02(-0.13%)
May 02, 2013
15.74
15.87
15.64
15.87
30,563
+0.10(+0.63%)
May 01, 2013
15.74
16.00
15.73
15.77
3,792
+0.03(+0.19%)
Apr 30, 2013
15.45
16.15
15.43
15.74
68,540
+0.30(+1.94%)
Apr 29, 2013
15.39
15.50
15.21
15.44
18,042
+0.14(+0.92%)
Apr 26, 2013
15.14
15.40
15.14
15.30
25,722
+0.16(+1.06%)
Apr 25, 2013
15.06
15.25
15.06
15.14
14,324
-0.01(-0.07%)
Apr 24, 2013
15.35
15.35
15.14
15.15
5,899
-0.11(-0.72%)
Apr 23, 2013
15.28
15.37
15.00
15.26
529,078
-0.03(-0.20%)
Apr 22, 2013
15.30
15.40
15.25
15.29
27,738
-0.08(-0.52%)
Apr 19, 2013
15.25
15.40
15.25
15.37
46,241
+0.09(+0.59%)
Apr 18, 2013
15.37
15.37
14.96
15.28
10,653
+0.18(+1.19%)
Apr 17, 2013
15.07
15.11
15.00
15.10
26,948
+0.05(+0.33%)
Apr 16, 2013
14.96
15.14
14.95
15.05
51,058
+0.00(+0.00%)
Apr 15, 2013
15.00
15.08
14.90
15.05
423,069
+0.10(+0.67%)
Apr 12, 2013
15.29
15.29
14.90
14.95
59,060
-0.05(-0.33%)
Apr 11, 2013
14.50
15.41
14.00
15.00
120,294
+0.25(+1.69%)
Apr 10, 2013
14.87
15.01
14.75
14.75
41,089
-0.15(-1.01%)
Apr 09, 2013
14.85
15.09
14.75
14.90
67,553
+0.03(+0.20%)
Apr 08, 2013
14.99
15.10
14.23
14.87
280,439
-0.28(-1.85%)
Apr 05, 2013
14.86
15.16
14.86
15.15
12,917
-0.07(-0.46%)
Apr 04, 2013
15.26
15.35
15.04
15.22
41,029
-0.02(-0.13%)
Apr 03, 2013
15.40
15.58
15.15
15.24
347,811
-0.35(-2.25%)
Apr 02, 2013
15.55
15.77
15.38
15.59
49,726
+0.10(+0.65%)
Apr 01, 2013
15.86
15.86
15.45
15.49
86,585
-0.35(-2.21%)
Mar 28, 2013
15.84
15.84
15.84
0
+0.17(+1.08%)
Mar 27, 2013
16.10
16.10
15.67
15.67
76,704
-0.65(-3.98%)
Mar 26, 2013
15.75
16.32
15.30
16.32
38,625
+0.52(+3.29%)
Mar 25, 2013
15.01
15.80
15.01
15.80
87,704
+0.65(+4.29%)
Mar 22, 2013
15.14
15.15
15.00
15.15
38,219
+0.10(+0.66%)
Mar 21, 2013
15.00
15.05
14.98
15.05
161,102
+0.06(+0.40%)
Mar 20, 2013
14.99
15.00
14.80
14.99
9,427
+0.12(+0.81%)
Mar 19, 2013
14.99
14.99
14.78
14.87
35,262
-0.11(-0.73%)
Mar 18, 2013
15.07
15.35
14.93
14.98
57,500
-0.02(-0.13%)
Mar 15, 2013
14.84
15.08
14.60
15.00
542,920
+0.00(+0.00%)
Mar 14, 2013
15.11
15.23
14.71
15.00
64,845
-0.10(-0.66%)
Mar 13, 2013
15.25
15.30
14.30
15.10
77,581
-0.17(-1.11%)
Mar 12, 2013
15.28
15.30
15.22
15.27
15,111
-0.08(-0.52%)
Mar 11, 2013
15.35
15.35
15.26
15.35
58,071
-0.05(-0.32%)
Mar 08, 2013
15.30
15.40
15.21
15.40
193,526
+0.15(+0.98%)
Mar 07, 2013
15.40
15.40
15.20
15.25
9,381
-0.12(-0.78%)
Mar 06, 2013
15.36
15.37
15.15
15.37
26,881
+0.09(+0.59%)
Mar 05, 2013
15.31
15.48
15.20
15.28
239,989
-0.04(-0.26%)
Mar 04, 2013
15.24
15.49
15.20
15.32
305,792
+0.10(+0.66%)
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
.