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 31, 2018 5.263 5.500 5.257 5.370 684,300 -0.02(-0.46%)
Dec 28, 2018 5.221 5.397 5.070 5.395 294,200 +0.13(+2.50%)
Dec 27, 2018 5.099 5.356 5.050 5.263 69,980 +0.14(+2.80%)
Dec 26, 2018 5.105 5.600 5.105 5.120 42,139 -0.17(-3.24%)
Dec 24, 2018 5.284 5.338 5.120 5.291 136,300 -0.08(-1.43%)
Dec 21, 2018 5.800 5.920 5.280 5.368 152,900 -0.38(-6.59%)
Dec 20, 2018 6.011 6.014 5.668 5.747 116,278 -0.26(-4.34%)
Dec 19, 2018 6.072 6.170 5.931 6.007 76,736 -0.07(-1.19%)
Dec 18, 2018 6.165 6.300 6.012 6.080 50,805 +0.02(+0.34%)
Dec 17, 2018 6.100 6.216 5.970 6.060 226,840 -0.19(-3.02%)
Dec 14, 2018 6.500 6.500 6.170 6.248 85,800 -0.19(-2.88%)
Dec 13, 2018 6.796 6.796 6.433 6.433 44,645 -0.14(-2.14%)
Dec 12, 2018 6.760 6.760 6.574 6.574 121,958 -0.27(-3.91%)
Dec 11, 2018 6.840 6.924 6.820 6.842 107,791 -0.12(-1.77%)
Dec 10, 2018 6.986 7.036 6.965 6.965 130,380 -0.02(-0.36%)
Dec 07, 2018 7.150 7.200 6.990 6.990 37,600 -0.07(-1.05%)
Dec 06, 2018 6.895 7.064 6.850 7.064 12,190 +0.22(+3.19%)
Dec 04, 2018 6.990 6.990 6.730 6.846 81,400 -0.07(-0.99%)
Dec 03, 2018 6.700 6.915 6.700 6.915 79,291 +0.39(+5.91%)
Nov 30, 2018 6.401 6.571 6.321 6.529 222,000 +0.09(+1.37%)
Nov 29, 2018 6.468 6.590 6.185 6.440 293,862 -0.05(-0.73%)
Nov 28, 2018 6.000 6.810 5.990 6.488 368,377 +0.61(+10.43%)
Nov 27, 2018 6.202 6.241 5.875 5.875 420,792 -0.33(-5.35%)
Nov 26, 2018 5.980 6.211 5.911 6.207 161,800 +0.21(+3.42%)
Nov 23, 2018 5.868 6.040 5.840 6.002 56,000 +0.12(+1.98%)
Nov 21, 2018 5.885 5.885 5.885 0 -0.25(-4.02%)
Nov 20, 2018 5.727 6.180 5.633 6.132 373,657 +0.31(+5.32%)
Nov 19, 2018 5.539 5.857 5.537 5.822 322,271 +0.13(+2.27%)
Nov 16, 2018 5.742 5.822 5.651 5.693 25,600 -0.11(-1.88%)
Nov 15, 2018 5.942 5.980 5.732 5.802 44,428 -0.19(-3.17%)
Nov 14, 2018 6.125 6.131 5.902 5.992 32,662 -0.11(-1.77%)
Nov 13, 2018 6.300 6.337 6.090 6.100 149,475 -0.17(-2.77%)
Nov 12, 2018 6.462 6.490 6.274 6.274 110,545 -0.26(-4.00%)
Nov 09, 2018 6.860 6.860 6.445 6.535 57,000 -0.27(-4.00%)
Nov 08, 2018 6.752 6.924 6.752 6.808 57,050 +0.05(+0.79%)
Nov 07, 2018 6.640 6.754 6.640 6.754 46,984 +0.17(+2.65%)
Nov 06, 2018 6.612 6.665 6.580 6.580 50,800 -0.09(-1.37%)
Nov 05, 2018 6.610 6.691 6.596 6.672 45,600 +0.11(+1.67%)
Nov 02, 2018 6.535 6.620 6.504 6.562 52,100 -0.00(-0.03%)
Nov 01, 2018 6.520 6.592 6.500 6.564 23,609 +0.11(+1.71%)
Oct 31, 2018 6.475 6.482 6.411 6.454 19,200 +0.03(+0.53%)
Oct 30, 2018 6.410 6.420 6.392 6.420 7,820 -0.02(-0.31%)
Oct 29, 2018 6.702 6.750 6.440 6.440 25,215 -0.21(-3.12%)
Oct 26, 2018 6.704 6.734 6.641 6.647 4,800 -0.19(-2.81%)
Oct 25, 2018 6.844 6.895 6.750 6.840 24,867 -0.11(-1.59%)
Oct 24, 2018 7.094 7.101 6.950 6.950 35,653 -0.04(-0.59%)
Oct 23, 2018 6.890 7.100 6.890 6.992 23,916 +0.04(+0.53%)
Oct 22, 2018 6.966 6.972 6.947 6.955 9,100 +0.03(+0.47%)
Oct 19, 2018 7.080 7.080 6.902 6.922 38,400 -0.08(-1.11%)
Oct 18, 2018 7.160 7.160 7.000 7.000 14,025 -0.19(-2.71%)
Oct 17, 2018 7.220 7.323 7.180 7.195 5,065 -0.03(-0.35%)
Oct 16, 2018 7.085 7.220 7.085 7.220 18,250 +0.16(+2.27%)
Oct 15, 2018 7.140 7.140 7.051 7.059 30,981 -0.14(-1.95%)
Oct 12, 2018 7.200 7.200 7.166 7.200 5,400 +0.06(+0.84%)
Oct 11, 2018 7.231 7.300 7.136 7.140 16,335 -0.11(-1.51%)
Oct 10, 2018 7.290 7.290 7.210 7.250 27,850 +0.08(+1.09%)
Oct 09, 2018 7.305 7.305 7.170 7.171 24,365 -0.03(-0.40%)
Oct 08, 2018 7.540 7.540 7.200 7.200 20,195 +0.02(+0.29%)
Oct 05, 2018 7.260 7.273 7.179 7.179 7,200 -0.10(-1.38%)
Oct 04, 2018 7.279 7.327 7.267 7.280 7,775 +0.01(+0.17%)
Oct 03, 2018 7.225 7.492 7.225 7.267 28,570 -0.11(-1.54%)
Oct 02, 2018 7.492 7.492 7.381 7.381 1,440 -0.05(-0.67%)
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.