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, 2016
14.98
15.03
14.82
14.82
527,044
-0.08(-0.54%)
May 30, 2016
15.00
15.04
14.90
14.90
97,669
-0.07(-0.47%)
May 27, 2016
14.77
15.04
14.71
14.97
280,248
+0.22(+1.49%)
May 26, 2016
15.09
15.11
14.70
14.75
197,741
-0.25(-1.67%)
May 25, 2016
15.11
15.15
14.84
15.00
304,966
+0.00(+0.00%)
May 24, 2016
14.98
15.07
14.91
15.00
449,317
+0.20(+1.35%)
May 20, 2016
14.80
14.80
14.80
0
+0.13(+0.89%)
May 19, 2016
14.93
14.95
14.58
14.67
306,706
-0.17(-1.15%)
May 18, 2016
14.70
14.93
14.62
14.84
287,012
+0.23(+1.57%)
May 17, 2016
14.68
14.78
14.40
14.61
412,067
+0.01(+0.07%)
May 16, 2016
15.00
15.03
14.59
14.60
330,644
-0.11(-0.75%)
May 13, 2016
15.88
15.89
14.63
14.71
770,386
-1.10(-6.96%)
May 12, 2016
16.18
16.36
15.77
15.81
242,890
-0.46(-2.83%)
May 11, 2016
16.44
16.44
16.14
16.27
460,335
-0.37(-2.22%)
May 10, 2016
16.73
16.73
16.61
16.64
221,216
-0.01(-0.06%)
May 09, 2016
16.85
16.85
16.35
16.65
245,789
-0.21(-1.25%)
May 06, 2016
16.78
16.89
16.75
16.86
216,647
+0.04(+0.24%)
May 05, 2016
16.85
16.88
16.76
16.82
224,474
+0.06(+0.36%)
May 04, 2016
16.78
16.87
16.71
16.76
242,950
-0.04(-0.24%)
May 03, 2016
16.77
16.87
16.45
16.80
208,439
+0.08(+0.48%)
May 02, 2016
16.76
16.90
16.53
16.72
139,860
+0.04(+0.24%)
Apr 29, 2016
16.72
16.72
16.50
16.68
88,734
+0.04(+0.24%)
Apr 28, 2016
16.51
16.80
16.51
16.64
231,030
+0.13(+0.79%)
Apr 27, 2016
16.58
16.69
16.50
16.51
203,792
-0.04(-0.24%)
Apr 26, 2016
16.65
16.73
16.53
16.55
296,286
-0.04(-0.24%)
Apr 25, 2016
16.59
16.65
16.29
16.59
434,290
+0.04(+0.24%)
Apr 22, 2016
16.80
16.90
16.54
16.55
184,985
-0.19(-1.14%)
Apr 21, 2016
16.91
16.91
16.70
16.74
194,210
-0.14(-0.83%)
Apr 20, 2016
16.74
16.97
16.73
16.88
198,443
+0.08(+0.48%)
Apr 19, 2016
16.84
17.01
16.63
16.80
193,507
-0.08(-0.47%)
Apr 18, 2016
16.69
17.02
16.54
16.88
217,754
+0.20(+1.20%)
Apr 15, 2016
16.82
16.82
16.46
16.68
287,743
-0.13(-0.77%)
Apr 14, 2016
17.10
17.10
16.75
16.81
182,524
-0.22(-1.29%)
Apr 13, 2016
16.99
17.15
16.82
17.03
330,676
+0.09(+0.53%)
Apr 12, 2016
16.98
17.06
16.77
16.94
280,594
+0.04(+0.24%)
Apr 11, 2016
17.04
17.15
16.81
16.90
305,426
+0.00(+0.00%)
Apr 08, 2016
17.45
17.45
16.66
16.90
270,762
-0.37(-2.14%)
Apr 07, 2016
17.74
17.76
17.06
17.27
371,162
-0.48(-2.70%)
Apr 06, 2016
18.10
18.28
17.69
17.75
270,017
-0.26(-1.44%)
Apr 05, 2016
19.62
19.69
17.63
18.01
802,820
-0.54(-2.91%)
Apr 04, 2016
18.68
18.76
18.50
18.55
136,063
+0.05(+0.27%)
Apr 01, 2016
19.07
19.20
18.48
18.50
246,188
-0.69(-3.60%)
Mar 31, 2016
18.20
19.50
18.20
19.19
472,222
+0.99(+5.44%)
Mar 30, 2016
17.91
18.24
17.84
18.20
162,865
+0.43(+2.42%)
Mar 29, 2016
17.83
18.00
17.71
17.77
104,562
-0.09(-0.50%)
Mar 28, 2016
17.87
18.06
17.65
17.86
162,981
+0.07(+0.39%)
Mar 24, 2016
17.79
17.79
17.79
0
+0.09(+0.51%)
Mar 23, 2016
17.77
18.00
17.62
17.70
131,206
-0.09(-0.51%)
Mar 22, 2016
18.19
18.27
17.45
17.79
245,478
-0.48(-2.63%)
Mar 21, 2016
18.46
18.50
18.11
18.27
161,436
-0.17(-0.92%)
Mar 18, 2016
18.25
18.50
18.24
18.44
318,843
+0.21(+1.15%)
Mar 17, 2016
17.42
18.39
17.38
18.23
261,143
+0.88(+5.07%)
Mar 16, 2016
17.13
17.38
17.04
17.35
154,244
+0.28(+1.64%)
Mar 15, 2016
17.49
17.52
16.93
17.07
227,950
-0.42(-2.40%)
Mar 14, 2016
17.85
17.90
17.46
17.49
119,503
-0.28(-1.58%)
Mar 11, 2016
17.56
17.96
17.55
17.77
208,208
+0.47(+2.72%)
Mar 10, 2016
18.17
18.25
17.25
17.30
337,777
-0.70(-3.89%)
Mar 09, 2016
17.87
18.60
17.60
18.00
309,742
+0.44(+2.51%)
Mar 08, 2016
18.32
18.32
17.47
17.56
284,884
-0.84(-4.57%)
Mar 07, 2016
17.60
18.44
17.25
18.40
327,933
+1.24(+7.23%)
Mar 04, 2016
17.11
17.26
17.10
17.16
198,439
+0.15(+0.88%)
Mar 03, 2016
16.37
17.10
16.30
17.01
433,776
+0.64(+3.91%)
Mar 02, 2016
17.30
17.30
16.28
16.37
557,531
-1.02(-5.87%)
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
.