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, 2018
9.930
9.930
9.520
9.640
745,839
-0.24(-2.43%)
May 30, 2018
9.630
9.920
9.630
9.880
237,870
+0.28(+2.92%)
May 29, 2018
9.500
9.670
9.440
9.600
139,061
-0.17(-1.74%)
May 28, 2018
9.870
9.870
9.660
9.770
70,004
-0.04(-0.41%)
May 25, 2018
9.550
9.900
9.540
9.810
223,707
+0.27(+2.83%)
May 24, 2018
9.360
9.620
9.310
9.540
144,252
+0.14(+1.49%)
May 23, 2018
9.290
9.520
9.250
9.400
140,191
+0.07(+0.75%)
May 22, 2018
9.210
9.400
9.210
9.330
134,338
+0.06(+0.65%)
May 18, 2018
9.270
9.270
9.270
0
+0.06(+0.65%)
May 17, 2018
9.140
9.300
9.120
9.210
150,547
+0.05(+0.55%)
May 16, 2018
8.850
9.350
8.850
9.160
331,127
+0.33(+3.74%)
May 15, 2018
8.860
8.910
8.770
8.830
222,864
-0.05(-0.56%)
May 14, 2018
8.830
8.920
8.790
8.880
68,972
+0.05(+0.57%)
May 11, 2018
8.800
8.920
8.710
8.830
152,404
+0.06(+0.68%)
May 10, 2018
8.870
8.920
8.740
8.770
225,877
-0.08(-0.90%)
May 09, 2018
9.100
9.140
8.850
8.850
221,333
-0.20(-2.21%)
May 08, 2018
9.340
9.620
9.020
9.050
340,183
-0.15(-1.63%)
May 07, 2018
8.890
9.300
8.820
9.200
334,846
+0.31(+3.49%)
May 04, 2018
8.870
8.920
8.840
8.890
146,520
+0.02(+0.23%)
May 03, 2018
8.850
8.950
8.830
8.870
177,721
-0.02(-0.22%)
May 02, 2018
8.970
8.990
8.820
8.890
158,706
-0.07(-0.78%)
May 01, 2018
9.110
9.110
8.960
8.960
168,575
-0.12(-1.32%)
Apr 30, 2018
9.070
9.220
8.910
9.080
222,946
+0.02(+0.22%)
Apr 27, 2018
9.010
9.110
8.980
9.060
56,555
-0.01(-0.11%)
Apr 26, 2018
9.130
9.250
9.020
9.070
77,501
-0.03(-0.33%)
Apr 25, 2018
9.010
9.240
8.910
9.100
145,795
+0.08(+0.89%)
Apr 24, 2018
9.160
9.180
8.950
9.020
109,604
-0.09(-0.99%)
Apr 23, 2018
9.210
9.250
9.020
9.110
118,436
-0.09(-0.98%)
Apr 20, 2018
9.190
9.250
9.100
9.200
307,123
+0.01(+0.11%)
Apr 19, 2018
9.100
9.230
9.080
9.190
87,604
+0.10(+1.10%)
Apr 18, 2018
8.930
9.220
8.930
9.090
173,660
+0.16(+1.79%)
Apr 17, 2018
9.010
9.090
8.870
8.930
121,847
-0.05(-0.56%)
Apr 16, 2018
9.010
9.160
8.970
8.980
111,124
-0.03(-0.33%)
Apr 13, 2018
9.210
9.300
8.920
9.010
215,826
-0.29(-3.12%)
Apr 12, 2018
9.550
9.570
9.270
9.300
168,890
-0.19(-2.00%)
Apr 11, 2018
9.300
9.550
9.100
9.490
194,468
+0.16(+1.71%)
Apr 10, 2018
8.950
9.350
8.850
9.330
165,623
+0.43(+4.83%)
Apr 09, 2018
8.990
9.000
8.740
8.900
166,351
+0.00(+0.00%)
Apr 06, 2018
8.900
123,386
+0.15(+1.71%)
Apr 05, 2018
8.650
8.780
8.650
8.750
144,167
+0.13(+1.51%)
Apr 04, 2018
8.480
8.660
8.450
8.620
143,292
+0.11(+1.29%)
Apr 03, 2018
8.930
8.930
8.450
8.510
238,766
-0.37(-4.17%)
Apr 02, 2018
8.610
8.900
8.310
8.880
394,626
-0.04(-0.45%)
Mar 29, 2018
8.920
8.920
8.920
0
+0.31(+3.60%)
Mar 28, 2018
8.390
8.660
8.020
8.610
761,163
+0.09(+1.06%)
Mar 27, 2018
8.680
8.720
8.490
8.520
136,016
-0.02(-0.23%)
Mar 26, 2018
8.530
8.570
8.470
8.540
282,145
+0.01(+0.12%)
Mar 23, 2018
8.750
8.770
8.500
8.530
221,516
-0.20(-2.29%)
Mar 22, 2018
8.860
8.890
8.710
8.730
122,612
-0.15(-1.69%)
Mar 21, 2018
8.940
8.940
8.770
8.880
178,316
-0.05(-0.56%)
Mar 20, 2018
9.020
9.020
8.815
8.930
160,007
-0.06(-0.67%)
Mar 19, 2018
9.130
9.140
8.910
8.990
202,648
-0.11(-1.21%)
Mar 16, 2018
9.280
9.310
9.050
9.100
373,765
-0.18(-1.94%)
Mar 15, 2018
9.290
9.410
9.180
9.280
247,079
+0.04(+0.43%)
Mar 14, 2018
9.700
9.700
9.200
9.240
323,265
-0.45(-4.64%)
Mar 13, 2018
9.820
9.980
9.630
9.690
213,510
-0.07(-0.72%)
Mar 12, 2018
9.660
9.870
9.550
9.760
164,451
+0.11(+1.14%)
Mar 09, 2018
9.600
9.700
9.510
9.650
83,620
+0.09(+0.94%)
Mar 08, 2018
9.580
9.640
9.430
9.560
137,465
+0.02(+0.21%)
Mar 07, 2018
9.460
9.660
9.460
9.540
124,301
+0.11(+1.17%)
Mar 06, 2018
9.630
9.630
9.340
9.430
105,591
-0.15(-1.57%)
Mar 05, 2018
9.540
9.650
9.450
9.580
94,176
+0.01(+0.10%)
Mar 02, 2018
9.630
9.630
9.430
9.570
219,704
-0.07(-0.73%)
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
.