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 30, 2014
17.11
17.27
16.98
17.01
545,057
-0.22(-1.28%)
May 29, 2014
17.38
17.43
17.11
17.23
1,121,921
-0.17(-0.98%)
May 28, 2014
17.50
17.50
17.35
17.40
301,151
-0.10(-0.57%)
May 27, 2014
17.39
17.56
17.31
17.50
1,258,182
+0.20(+1.16%)
May 26, 2014
17.43
17.45
17.27
17.30
31,048
-0.04(-0.23%)
May 23, 2014
17.50
17.50
17.30
17.34
94,340
-0.19(-1.08%)
May 22, 2014
17.41
17.65
17.38
17.53
600,043
+0.09(+0.52%)
May 21, 2014
17.26
17.47
17.25
17.44
148,702
+0.14(+0.81%)
May 20, 2014
17.65
17.68
17.30
17.30
207,459
-0.32(-1.82%)
May 16, 2014
17.62
17.62
17.62
0
+0.17(+0.97%)
May 15, 2014
17.29
17.54
17.29
17.45
159,780
+0.05(+0.29%)
May 14, 2014
17.44
17.56
17.37
17.40
188,423
-0.10(-0.57%)
May 13, 2014
17.50
17.50
17.19
17.50
385,290
-0.59(-3.26%)
May 12, 2014
17.65
18.15
17.65
18.09
145,222
+0.52(+2.96%)
May 09, 2014
17.34
17.57
17.23
17.57
96,087
+0.17(+0.98%)
May 08, 2014
17.13
17.63
17.13
17.40
184,610
+0.29(+1.69%)
May 07, 2014
17.56
17.56
17.06
17.11
226,790
-0.17(-0.98%)
May 06, 2014
17.30
17.47
17.21
17.28
86,660
-0.10(-0.58%)
May 05, 2014
17.48
17.55
17.23
17.38
100,908
-0.23(-1.31%)
May 02, 2014
17.38
17.83
17.38
17.61
474,694
+0.11(+0.63%)
May 01, 2014
17.25
17.51
17.21
17.50
169,716
+0.17(+0.98%)
Apr 30, 2014
17.25
17.39
17.16
17.33
105,353
-0.03(-0.17%)
Apr 29, 2014
17.24
17.36
17.10
17.36
114,136
+0.01(+0.06%)
Apr 28, 2014
17.59
17.59
17.03
17.35
425,547
-0.14(-0.80%)
Apr 25, 2014
17.67
18.00
17.00
17.49
548,468
-0.32(-1.80%)
Apr 24, 2014
17.54
17.86
17.54
17.81
113,075
+0.12(+0.68%)
Apr 23, 2014
17.71
17.90
17.46
17.69
145,253
-0.07(-0.39%)
Apr 22, 2014
17.88
17.89
17.34
17.76
269,253
-0.12(-0.67%)
Apr 21, 2014
17.25
17.88
17.24
17.88
171,521
+0.58(+3.35%)
Apr 17, 2014
17.30
17.30
17.30
0
-0.01(-0.06%)
Apr 16, 2014
16.99
17.34
16.79
17.31
475,150
+0.42(+2.49%)
Apr 15, 2014
16.43
16.89
16.42
16.89
409,104
+0.32(+1.93%)
Apr 14, 2014
16.53
16.61
16.19
16.57
241,769
+0.04(+0.24%)
Apr 11, 2014
16.53
16.76
16.53
16.53
187,381
-0.17(-1.02%)
Apr 10, 2014
16.93
16.93
16.56
16.70
514,788
-0.29(-1.71%)
Apr 09, 2014
16.97
17.15
16.83
16.99
643,780
-0.01(-0.06%)
Apr 08, 2014
17.13
17.13
16.84
17.00
297,625
-0.08(-0.47%)
Apr 07, 2014
17.68
17.74
17.01
17.08
749,942
-0.72(-4.04%)
Apr 04, 2014
17.90
18.05
17.62
17.80
325,318
-0.06(-0.34%)
Apr 03, 2014
17.90
18.50
17.15
17.86
1,865,507
-0.96(-5.10%)
Apr 02, 2014
18.16
18.82
18.10
18.82
1,632,384
+0.62(+3.41%)
Apr 01, 2014
18.09
18.34
18.01
18.20
771,220
+0.10(+0.55%)
Mar 31, 2014
17.92
18.14
17.79
18.10
144,880
+0.25(+1.40%)
Mar 28, 2014
17.87
17.92
17.69
17.85
68,027
-0.02(-0.11%)
Mar 27, 2014
17.58
17.89
17.50
17.87
206,536
+0.28(+1.59%)
Mar 26, 2014
18.04
18.04
17.59
17.59
173,248
-0.41(-2.28%)
Mar 25, 2014
18.23
18.23
17.99
18.00
246,709
-0.25(-1.37%)
Mar 24, 2014
18.36
18.39
18.06
18.25
311,204
-0.06(-0.33%)
Mar 21, 2014
18.61
18.88
18.31
18.31
3,975,519
-0.30(-1.61%)
Mar 20, 2014
18.52
18.66
18.35
18.61
312,556
+0.11(+0.59%)
Mar 19, 2014
17.96
18.55
17.95
18.50
305,067
+0.52(+2.89%)
Mar 18, 2014
17.94
18.08
17.88
17.98
272,410
+0.02(+0.11%)
Mar 17, 2014
17.75
18.01
17.75
17.96
540,279
+0.21(+1.18%)
Mar 14, 2014
17.85
17.85
17.56
17.75
545,748
-0.05(-0.28%)
Mar 13, 2014
18.00
18.10
17.77
17.80
585,399
-0.23(-1.28%)
Mar 12, 2014
17.86
18.03
17.74
18.03
274,261
+0.09(+0.50%)
Mar 11, 2014
18.10
18.10
17.61
17.94
294,858
-0.07(-0.39%)
Mar 10, 2014
17.70
18.25
17.55
18.01
342,244
+0.31(+1.75%)
Mar 07, 2014
17.60
17.70
17.34
17.70
422,095
+0.11(+0.63%)
Mar 06, 2014
16.85
17.62
16.85
17.59
634,072
+0.74(+4.39%)
Mar 05, 2014
16.80
16.85
16.63
16.85
236,605
+0.05(+0.30%)
Mar 04, 2014
17.00
17.00
16.59
16.80
461,636
-0.09(-0.53%)
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
.