Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Jan 31, 2017 7.737 7.745 7.682 7.723 9,111 +0.10(+1.32%)
Jan 30, 2017 7.870 7.870 7.622 7.622 10,462 -0.24(-3.03%)
Jan 27, 2017 7.954 7.954 7.840 7.860 75,305 -0.14(-1.78%)
Jan 26, 2017 7.978 8.077 7.978 8.002 5,930 -0.17(-2.10%)
Jan 25, 2017 8.093 8.245 8.093 8.174 24,885 +0.23(+2.95%)
Jan 24, 2017 7.863 8.069 7.862 7.940 20,620 +0.44(+5.91%)
Jan 23, 2017 7.316 7.553 7.316 7.497 28,315 +0.21(+2.91%)
Jan 20, 2017 7.265 7.302 7.265 7.284 23,385 +0.01(+0.14%)
Jan 19, 2017 7.248 7.274 7.175 7.274 4,797 +0.00(+0.04%)
Jan 18, 2017 7.396 7.411 7.271 7.271 6,650 -0.23(-3.04%)
Jan 17, 2017 7.649 7.657 7.467 7.499 23,228 +0.31(+4.30%)
Jan 13, 2017 7.190 7.190 7.190 0 +0.26(+3.71%)
Jan 12, 2017 7.090 7.090 6.840 6.933 317,656 -0.25(-3.46%)
Jan 11, 2017 7.597 7.597 6.997 7.182 21,641 -0.52(-6.79%)
Jan 10, 2017 8.083 8.083 7.680 7.705 28,822 -1.10(-12.52%)
Jan 09, 2017 9.212 9.212 8.800 8.807 9,775 -0.32(-3.54%)
Jan 06, 2017 9.361 9.361 9.099 9.130 26,787 -0.39(-4.15%)
Jan 05, 2017 9.615 9.615 9.391 9.525 21,835 -0.32(-3.23%)
Jan 04, 2017 9.930 9.963 9.843 9.843 6,200 +0.09(+0.97%)
Jan 03, 2017 9.853 9.854 9.749 9.749 18,880 -0.04(-0.39%)
Dec 30, 2016 9.787 9.787 9.787 0 -0.02(-0.23%)
Dec 29, 2016 9.846 9.873 9.755 9.810 47,232 -0.08(-0.83%)
Dec 28, 2016 9.820 9.916 9.811 9.892 72,912 -0.01(-0.08%)
Dec 27, 2016 9.900 9.900 9.600 9.900 5,715 +0.14(+1.45%)
Dec 23, 2016 9.758 9.758 9.758 0 +0.01(+0.15%)
Dec 22, 2016 9.812 9.812 9.696 9.744 46,985 -0.08(-0.84%)
Dec 21, 2016 9.976 9.996 9.760 9.826 44,015 -0.18(-1.78%)
Dec 20, 2016 10.00 10.08 9.970 10.00 32,415 -0.04(-0.42%)
Dec 19, 2016 10.01 10.10 9.950 10.05 60,510 -0.05(-0.54%)
Dec 16, 2016 10.11 10.18 10.09 10.10 15,930 -0.03(-0.33%)
Dec 15, 2016 10.06 10.17 9.984 10.13 50,599 -0.03(-0.32%)
Dec 14, 2016 10.39 10.39 10.17 10.17 5,200 -0.18(-1.76%)
Dec 13, 2016 10.31 10.46 10.31 10.35 33,503 -0.09(-0.86%)
Dec 12, 2016 10.49 10.50 10.40 10.44 93,911 -0.03(-0.33%)
Dec 09, 2016 10.46 10.53 10.42 10.47 38,378 +0.11(+1.04%)
Dec 08, 2016 10.24 10.41 10.17 10.37 90,585 +0.19(+1.82%)
Dec 07, 2016 10.11 10.27 10.11 10.18 63,163 +0.00(+0.00%)
Dec 06, 2016 10.66 10.66 10.18 10.18 43,600 -0.80(-7.31%)
Dec 05, 2016 11.17 11.21 10.94 10.98 17,665 -0.25(-2.20%)
Dec 02, 2016 11.25 11.25 11.18 11.23 10,470 +0.09(+0.77%)
Dec 01, 2016 11.12 11.18 11.11 11.14 8,125 +0.09(+0.85%)
Nov 30, 2016 11.14 11.14 10.96 11.05 5,300 -0.05(-0.49%)
Nov 29, 2016 10.79 11.20 10.77 11.10 341,725 +0.22(+1.98%)
Nov 28, 2016 10.50 11.04 10.41 10.89 608,856 +0.38(+3.60%)
Nov 25, 2016 10.44 10.53 10.32 10.51 63,652 +0.12(+1.12%)
Nov 23, 2016 10.39 10.39 10.39 0 -0.30(-2.81%)
Nov 22, 2016 10.67 10.80 10.54 10.69 152,945 +0.08(+0.78%)
Nov 21, 2016 10.82 10.86 10.57 10.61 238,587 -0.14(-1.28%)
Nov 18, 2016 10.76 10.89 10.73 10.75 59,120 -0.06(-0.59%)
Nov 17, 2016 10.90 10.92 10.81 10.81 20,540 -0.07(-0.62%)
Nov 16, 2016 11.01 11.01 10.85 10.88 42,464 -0.23(-2.05%)
Nov 15, 2016 11.09 11.19 11.08 11.11 28,465 +0.06(+0.56%)
Nov 14, 2016 11.00 11.17 11.00 11.05 59,325 +0.13(+1.23%)
Nov 11, 2016 11.25 11.25 10.90 10.91 14,996 -1.39(-11.27%)
Nov 10, 2016 12.27 12.53 12.27 12.30 22,835 -0.05(-0.40%)
Nov 09, 2016 12.19 12.35 12.12 12.35 17,380 +0.02(+0.18%)
Nov 08, 2016 12.09 12.32 11.98 12.32 29,240 +0.30(+2.53%)
Nov 07, 2016 12.04 12.06 11.97 12.02 59,550 +0.07(+0.58%)
Nov 04, 2016 11.90 12.00 11.90 11.95 18,325 -0.02(-0.18%)
Nov 03, 2016 12.01 12.04 11.94 11.97 7,476 -0.10(-0.85%)
Nov 02, 2016 12.01 12.07 12.00 12.07 10,110 +0.11(+0.92%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.