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 (%)
May 31, 2019 4.887 4.887 4.790 4.790 2,500 -0.17(-3.43%)
May 30, 2019 4.966 5.016 4.960 4.960 9,323 -0.05(-1.00%)
May 29, 2019 5.035 5.080 4.930 5.010 34,870 -0.10(-2.02%)
May 28, 2019 5.041 5.126 5.033 5.113 37,890 +0.07(+1.29%)
May 24, 2019 5.049 5.055 5.038 5.048 6,000 -0.00(-0.04%)
May 23, 2019 5.101 5.101 5.025 5.050 5,130 -0.10(-2.02%)
May 22, 2019 5.134 5.170 5.055 5.154 18,525 +0.01(+0.15%)
May 21, 2019 5.280 5.280 5.120 5.146 62,600 -0.07(-1.41%)
May 20, 2019 5.300 5.300 5.010 5.220 30,050 -0.08(-1.51%)
May 17, 2019 5.300 5.300 5.300 5.300 100 -0.00(-0.08%)
May 16, 2019 5.349 5.366 5.290 5.304 5,550 -0.06(-1.16%)
May 15, 2019 5.270 5.366 5.270 5.366 5,975 +0.14(+2.75%)
May 14, 2019 5.170 5.266 5.147 5.223 19,897 -0.01(-0.15%)
May 13, 2019 5.263 5.263 5.176 5.230 47,859 -0.13(-2.42%)
May 10, 2019 5.366 5.366 5.350 5.360 1,100 +0.08(+1.52%)
May 09, 2019 5.335 5.335 5.279 5.280 18,625 -0.08(-1.49%)
May 08, 2019 5.427 5.458 5.351 5.359 42,936 -0.05(-0.90%)
May 07, 2019 5.502 5.507 5.387 5.408 22,001 -0.18(-3.26%)
May 06, 2019 5.726 5.796 5.590 5.590 14,835 +0.03(+0.54%)
May 03, 2019 5.500 5.560 5.500 5.560 8,200 +0.07(+1.28%)
May 02, 2019 5.494 5.540 5.399 5.490 25,650 +0.01(+0.18%)
May 01, 2019 5.552 5.618 5.437 5.480 25,100 -0.09(-1.62%)
Apr 30, 2019 5.500 5.593 5.500 5.570 38,075 +0.10(+1.74%)
Apr 29, 2019 5.430 5.474 5.429 5.474 63,736 +0.11(+2.14%)
Apr 26, 2019 5.350 5.420 5.249 5.360 36,900 -0.02(-0.43%)
Apr 25, 2019 5.375 5.430 5.365 5.383 44,265 -0.05(-0.87%)
Apr 24, 2019 5.594 5.594 5.400 5.430 32,060 -0.06(-1.02%)
Apr 23, 2019 5.634 5.635 5.486 5.486 64,125 -0.12(-2.14%)
Apr 22, 2019 5.740 5.770 5.606 5.606 107,190 -0.06(-1.05%)
Apr 18, 2019 5.590 5.685 5.534 5.665 43,000 +0.02(+0.29%)
Apr 17, 2019 5.667 5.710 5.610 5.649 73,790 -0.04(-0.68%)
Apr 16, 2019 5.655 5.688 5.645 5.688 41,000 -0.01(-0.13%)
Apr 15, 2019 5.695 5.710 5.670 5.695 7,875 -0.11(-1.88%)
Apr 12, 2019 5.830 5.835 5.780 5.804 52,600 -0.00(-0.02%)
Apr 11, 2019 5.830 5.844 5.746 5.805 29,774 +0.01(+0.23%)
Apr 10, 2019 5.845 5.859 5.771 5.792 9,000 -0.03(-0.48%)
Apr 09, 2019 5.682 5.820 5.650 5.820 12,229 +0.04(+0.69%)
Apr 08, 2019 5.821 5.879 5.780 5.780 20,550 +0.00(+0.00%)
Apr 05, 2019 5.879 5.883 5.780 5.780 19,100 -0.15(-2.53%)
Apr 04, 2019 5.822 6.000 5.807 5.930 26,760 -0.04(-0.67%)
Apr 03, 2019 5.620 6.000 5.603 5.970 37,165 +0.34(+6.06%)
Apr 02, 2019 5.666 5.670 5.560 5.629 21,990 -0.15(-2.55%)
Apr 01, 2019 5.660 5.790 5.660 5.776 69,605 +0.23(+4.07%)
Mar 29, 2019 5.650 5.650 5.550 5.550 15,200 -0.06(-1.08%)
Mar 28, 2019 5.624 5.630 5.608 5.611 54,254 -0.14(-2.42%)
Mar 27, 2019 5.738 5.750 5.724 5.750 4,900 -0.03(-0.48%)
Mar 26, 2019 5.774 5.800 5.770 5.777 11,100 +0.01(+0.09%)
Mar 25, 2019 5.940 5.940 5.772 5.772 2,460 -0.17(-2.82%)
Mar 22, 2019 6.120 6.120 5.940 5.940 10,500 -0.20(-3.26%)
Mar 21, 2019 6.004 6.160 6.004 6.140 17,300 +0.11(+1.82%)
Mar 20, 2019 6.025 6.030 6.025 6.030 5,025 -0.03(-0.44%)
Mar 19, 2019 6.125 6.150 6.056 6.056 11,675 -0.09(-1.45%)
Mar 18, 2019 5.990 6.156 5.990 6.145 47,225 +0.18(+2.93%)
Mar 15, 2019 6.020 6.050 5.970 5.970 4,600 -0.05(-0.88%)
Mar 14, 2019 5.730 6.023 5.730 6.023 18,320 +0.12(+2.04%)
Mar 13, 2019 5.910 5.930 5.830 5.903 1,100 +0.02(+0.39%)
Mar 12, 2019 5.912 5.912 5.871 5.880 4,900 +0.15(+2.68%)
Mar 11, 2019 5.526 5.760 5.526 5.726 29,590 +0.09(+1.55%)
Mar 08, 2019 5.530 5.643 5.530 5.639 36,100 -0.02(-0.37%)
Mar 07, 2019 5.820 5.820 5.655 5.660 17,185 -0.22(-3.82%)
Mar 06, 2019 5.830 5.890 5.800 5.885 39,685 +0.05(+0.94%)
Mar 05, 2019 5.890 5.890 5.830 5.830 8,325 -0.05(-0.85%)
Mar 04, 2019 5.934 6.000 5.851 5.880 19,285 -0.05(-0.84%)
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.