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 (%)
Aug 31, 2016
18.28
18.28
17.82
18.09
121,190
-0.17(-0.93%)
Aug 30, 2016
18.15
18.60
18.15
18.26
141,369
+0.10(+0.55%)
Aug 29, 2016
18.12
18.33
18.07
18.16
94,231
-0.07(-0.38%)
Aug 26, 2016
18.02
18.38
17.95
18.23
162,644
+0.17(+0.94%)
Aug 25, 2016
17.79
18.45
17.79
18.06
144,224
+0.25(+1.40%)
Aug 24, 2016
18.14
18.33
17.75
17.81
111,481
-0.40(-2.20%)
Aug 23, 2016
18.03
18.30
17.96
18.21
154,078
+0.20(+1.11%)
Aug 22, 2016
18.20
18.20
17.86
18.01
120,631
-0.26(-1.42%)
Aug 19, 2016
17.80
18.33
17.66
18.27
237,572
+0.47(+2.64%)
Aug 18, 2016
18.14
18.14
17.42
17.80
300,622
-0.26(-1.44%)
Aug 17, 2016
18.21
18.43
18.02
18.06
214,488
-0.14(-0.77%)
Aug 16, 2016
17.82
18.43
17.71
18.20
611,489
+0.36(+2.02%)
Aug 15, 2016
17.40
17.87
17.36
17.84
238,257
+0.44(+2.53%)
Aug 12, 2016
17.30
17.53
16.93
17.40
420,907
+0.18(+1.05%)
Aug 11, 2016
16.75
17.25
16.60
17.22
423,423
+0.84(+5.13%)
Aug 10, 2016
16.41
16.59
16.30
16.38
73,648
-0.02(-0.12%)
Aug 09, 2016
16.27
16.52
16.27
16.40
116,681
+0.16(+0.99%)
Aug 08, 2016
16.62
16.73
16.15
16.24
157,663
-0.40(-2.40%)
Aug 05, 2016
16.28
16.72
16.28
16.64
188,730
+0.46(+2.84%)
Aug 04, 2016
16.00
16.35
15.89
16.18
168,562
+0.18(+1.12%)
Aug 03, 2016
15.96
16.14
15.62
16.00
98,621
+0.07(+0.44%)
Aug 02, 2016
16.35
16.45
15.84
15.93
204,587
-0.48(-2.93%)
Jul 29, 2016
16.41
16.41
16.41
0
-0.28(-1.68%)
Jul 28, 2016
16.76
16.81
16.60
16.69
163,383
-0.07(-0.42%)
Jul 27, 2016
16.79
16.82
16.58
16.76
140,886
+0.02(+0.12%)
Jul 26, 2016
16.47
16.87
16.25
16.74
264,983
+0.25(+1.52%)
Jul 25, 2016
16.12
16.53
15.98
16.49
206,629
+0.37(+2.30%)
Jul 22, 2016
16.35
16.35
16.12
16.12
100,725
-0.29(-1.77%)
Jul 21, 2016
16.07
16.47
15.98
16.41
145,158
+0.38(+2.37%)
Jul 20, 2016
16.10
16.15
15.95
16.03
248,692
-0.07(-0.43%)
Jul 19, 2016
16.14
16.17
16.02
16.10
118,075
-0.05(-0.31%)
Jul 18, 2016
16.30
16.39
16.05
16.15
156,622
-0.11(-0.68%)
Jul 15, 2016
16.05
16.27
16.04
16.26
206,572
+0.23(+1.43%)
Jul 14, 2016
16.20
16.26
16.01
16.03
211,380
-0.12(-0.74%)
Jul 13, 2016
16.36
16.37
16.03
16.15
120,042
-0.11(-0.68%)
Jul 12, 2016
16.16
16.50
16.15
16.26
252,213
+0.15(+0.93%)
Jul 11, 2016
15.71
16.15
15.65
16.11
343,702
+0.46(+2.94%)
Jul 08, 2016
15.55
15.55
15.65
125,947
+0.10(+0.64%)
Jul 07, 2016
15.47
15.73
15.44
15.55
146,569
-0.19(-1.21%)
Jul 05, 2016
15.95
15.95
15.51
15.74
215,866
-0.26(-1.62%)
Jul 04, 2016
15.69
16.00
15.66
16.00
208,083
+0.41(+2.63%)
Jun 30, 2016
15.59
15.59
15.59
0
-0.07(-0.45%)
Jun 29, 2016
15.14
15.73
15.09
15.66
297,101
+0.75(+5.03%)
Jun 28, 2016
14.72
14.99
14.70
14.91
325,519
+0.36(+2.47%)
Jun 27, 2016
15.00
15.00
14.51
14.55
746,415
-0.48(-3.19%)
Jun 24, 2016
15.25
15.57
14.97
15.03
402,680
-0.87(-5.47%)
Jun 23, 2016
15.68
15.92
15.61
15.90
182,639
+0.41(+2.65%)
Jun 22, 2016
15.85
15.90
15.49
15.49
244,279
-0.27(-1.71%)
Jun 21, 2016
15.64
15.94
15.55
15.76
267,182
+0.13(+0.83%)
Jun 20, 2016
15.18
15.78
15.18
15.63
520,261
+0.66(+4.41%)
Jun 17, 2016
14.85
15.07
14.74
14.97
468,225
+0.16(+1.08%)
Jun 16, 2016
14.79
14.92
14.72
14.81
371,808
-0.02(-0.13%)
Jun 15, 2016
14.93
15.06
14.75
14.83
386,128
+0.01(+0.07%)
Jun 14, 2016
14.84
15.22
14.81
14.82
394,419
-0.01(-0.07%)
Jun 13, 2016
14.95
15.00
14.74
14.83
268,946
-0.13(-0.87%)
Jun 10, 2016
15.00
15.05
14.79
14.96
747,984
-0.40(-2.60%)
Jun 09, 2016
15.80
15.80
15.34
15.36
240,906
-0.46(-2.91%)
Jun 08, 2016
16.23
16.24
15.55
15.82
1,341,687
-0.27(-1.68%)
Jun 07, 2016
15.60
16.18
15.48
16.09
323,795
+0.54(+3.47%)
Jun 06, 2016
14.97
15.85
14.86
15.55
375,792
+0.73(+4.93%)
Jun 03, 2016
14.85
14.95
14.70
14.82
245,641
-0.12(-0.80%)
Jun 02, 2016
14.76
15.07
14.76
14.94
259,422
+0.18(+1.22%)
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
.