Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hudsons Bay (OP: HBAYF )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 8.944 8.944 8.944 0 +0.38(+4.44%)
Dec 28, 2017 8.370 8.684 8.351 8.564 136,547 +0.13(+1.58%)
Dec 27, 2017 8.412 8.587 8.290 8.431 173,245 -0.56(-6.22%)
Dec 26, 2017 9.000 9.200 8.990 8.990 33,655 +0.64(+7.72%)
Dec 22, 2017 8.244 8.370 8.244 8.345 156,290 +0.01(+0.17%)
Dec 21, 2017 8.250 8.386 8.250 8.332 108,800 +0.10(+1.28%)
Dec 20, 2017 8.200 8.280 8.070 8.227 149,760 -0.05(-0.60%)
Dec 19, 2017 8.133 8.310 8.133 8.276 175,620 +0.09(+1.13%)
Dec 18, 2017 8.150 8.211 8.150 8.184 86,530 +0.06(+0.72%)
Dec 15, 2017 8.339 8.370 8.073 8.126 23,583 -0.14(-1.74%)
Dec 14, 2017 8.336 8.460 8.240 8.270 49,928 +0.01(+0.12%)
Dec 13, 2017 8.444 8.444 8.177 8.260 32,768 -0.16(-1.89%)
Dec 12, 2017 8.120 8.514 7.879 8.419 72,373 +0.57(+7.23%)
Dec 11, 2017 7.750 7.880 7.750 7.852 420,448 +0.04(+0.55%)
Dec 08, 2017 7.847 7.905 7.761 7.809 54,450 -0.18(-2.22%)
Dec 07, 2017 8.010 8.037 7.950 7.986 53,064 -0.12(-1.42%)
Dec 06, 2017 8.377 8.600 7.941 8.101 93,393 -1.29(-13.77%)
Dec 05, 2017 9.350 9.425 9.332 9.395 44,200 +0.13(+1.41%)
Dec 04, 2017 9.160 9.345 9.150 9.264 36,957 +0.23(+2.52%)
Dec 01, 2017 8.854 9.106 8.786 9.037 47,442 +0.26(+2.98%)
Nov 30, 2017 8.850 8.850 8.765 8.775 6,729 -0.07(-0.78%)
Nov 29, 2017 8.733 8.884 8.681 8.844 11,863 +0.10(+1.16%)
Nov 28, 2017 8.790 8.799 8.718 8.743 70,961 -0.03(-0.37%)
Nov 27, 2017 8.862 8.862 8.668 8.775 60,350 -0.15(-1.69%)
Nov 24, 2017 8.920 8.930 8.914 8.927 7,600 +0.00(+0.03%)
Nov 22, 2017 9.001 9.001 8.884 8.924 28,243 -0.01(-0.07%)
Nov 21, 2017 8.944 8.960 8.163 8.930 48,164 +0.03(+0.28%)
Nov 20, 2017 8.792 8.980 8.759 8.905 113,782 +0.05(+0.54%)
Nov 17, 2017 8.777 8.889 8.777 8.857 17,680 -0.00(-0.01%)
Nov 16, 2017 8.780 8.881 8.760 8.857 84,923 +0.02(+0.28%)
Nov 15, 2017 8.795 8.875 8.788 8.833 23,225 -0.12(-1.36%)
Nov 14, 2017 9.129 9.168 8.955 8.955 26,351 -0.32(-3.41%)
Nov 13, 2017 9.236 9.342 9.184 9.271 29,571 -0.00(-0.05%)
Nov 10, 2017 9.200 9.317 9.160 9.276 84,556 +0.04(+0.46%)
Nov 09, 2017 9.360 9.360 9.190 9.233 152,147 +0.07(+0.75%)
Nov 08, 2017 9.460 9.460 9.165 9.165 101,832 -0.20(-2.13%)
Nov 07, 2017 9.579 9.683 9.200 9.364 320,118 -0.03(-0.27%)
Nov 06, 2017 9.415 9.485 9.345 9.390 29,574 -0.04(-0.41%)
Nov 03, 2017 9.480 9.480 9.381 9.429 9,498 -0.02(-0.21%)
Nov 02, 2017 9.415 9.487 9.208 9.448 218,091 -0.11(-1.17%)
Nov 01, 2017 8.670 9.760 8.636 9.560 21,325 +0.81(+9.29%)
Oct 31, 2017 8.767 8.893 8.673 8.748 49,235 +0.03(+0.30%)
Oct 30, 2017 8.524 8.721 8.381 8.721 68,893 +0.14(+1.58%)
Oct 27, 2017 8.828 9.020 8.531 8.585 36,843 -0.39(-4.36%)
Oct 26, 2017 9.178 9.181 8.977 8.977 29,168 -0.15(-1.65%)
Oct 25, 2017 9.710 9.710 9.128 9.128 87,925 -0.30(-3.13%)
Oct 24, 2017 9.874 9.893 9.397 9.423 37,369 +0.11(+1.23%)
Oct 23, 2017 9.369 9.373 8.998 9.309 50,907 -0.18(-1.92%)
Oct 20, 2017 9.450 9.491 9.329 9.491 33,113 +0.03(+0.30%)
Oct 19, 2017 9.585 9.590 9.462 9.462 8,543 -0.13(-1.38%)
Oct 18, 2017 9.547 9.621 9.547 9.595 9,245 +0.02(+0.24%)
Oct 17, 2017 9.440 9.572 9.432 9.572 8,146 +0.16(+1.74%)
Oct 16, 2017 9.736 9.744 9.290 9.409 37,478 -0.44(-4.47%)
Oct 13, 2017 9.719 9.849 9.719 9.849 3,761 +0.04(+0.40%)
Oct 12, 2017 9.772 9.883 9.766 9.810 29,128 -0.08(-0.82%)
Oct 11, 2017 9.490 9.912 9.490 9.891 64,925 +0.24(+2.50%)
Oct 10, 2017 9.800 9.800 9.576 9.650 18,250 -0.35(-3.50%)
Oct 09, 2017 9.220 10.10 9.210 10.00 6,715 +0.26(+2.64%)
Oct 06, 2017 9.806 9.819 9.680 9.743 51,700 -0.11(-1.12%)
Oct 05, 2017 10.80 10.80 9.100 9.853 28,418 -0.19(-1.87%)
Oct 04, 2017 9.997 10.04 9.985 10.04 7,970 -0.06(-0.59%)
Oct 03, 2017 10.27 10.27 10.05 10.10 54,134 -0.29(-2.76%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.