Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Hudsons Bay (OP: HBAYF )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	8.881	9.141	8.881	9.121	13,960	+0.15(+1.62%)
Apr 27, 2017	8.945	8.983	8.945	8.976	9,320	+0.08(+0.91%)
Apr 26, 2017	8.884	8.999	8.884	8.895	7,825	-0.09(-0.95%)
Apr 25, 2017	8.832	9.053	8.713	8.980	7,360	+0.14(+1.63%)
Apr 24, 2017	8.847	8.859	8.830	8.836	10,649	+0.02(+0.20%)
Apr 21, 2017	8.768	8.920	8.706	8.819	7,575	-0.23(-2.58%)
Apr 20, 2017	8.996	9.083	8.989	9.052	3,728	-0.20(-2.14%)
Apr 19, 2017	9.270	9.345	9.250	9.250	9,729	+0.19(+2.05%)
Apr 18, 2017	9.109	9.109	9.064	9.064	9,570	-0.07(-0.80%)
Apr 17, 2017	9.193	9.265	9.100	9.137	31,391	+0.15(+1.69%)
Apr 13, 2017	9.045	9.086	8.985	8.985	38,275	-0.05(-0.56%)
Apr 12, 2017	8.908	9.166	8.885	9.036	29,670	+0.11(+1.18%)
Apr 11, 2017	8.300	9.014	8.300	8.930	60,795	+0.68(+8.23%)
Apr 10, 2017	8.010	8.251	8.000	8.251	34,330	+0.25(+3.18%)
Apr 07, 2017	7.790	8.036	7.790	7.997	3,459	+0.25(+3.22%)
Apr 06, 2017	7.859	7.860	7.656	7.747	8,562	+0.02(+0.23%)
Apr 05, 2017	7.305	7.953	7.293	7.730	18,807	+0.50(+6.91%)
Apr 04, 2017	7.260	7.260	7.199	7.231	15,060	-0.19(-2.50%)
Apr 03, 2017	8.151	8.151	7.416	7.416	29,850	-0.56(-6.98%)
Mar 31, 2017	7.915	7.972	7.900	7.972	1,638	+0.06(+0.81%)
Mar 30, 2017	7.913	7.944	7.907	7.908	7,600	+0.22(+2.89%)
Mar 29, 2017	7.576	7.686	7.538	7.686	8,250	+0.19(+2.49%)
Mar 28, 2017	7.500	7.507	7.422	7.500	9,594	+0.04(+0.53%)
Mar 27, 2017	7.461	7.486	7.431	7.460	12,705	+0.07(+0.98%)
Mar 24, 2017	7.406	7.451	7.388	7.388	17,866	-0.16(-2.13%)
Mar 23, 2017	7.492	7.549	7.476	7.548	23,507	+0.04(+0.51%)
Mar 22, 2017	7.496	7.510	7.391	7.510	108,900	-0.08(-1.12%)
Mar 21, 2017	7.880	7.880	7.562	7.595	35,897	-0.27(-3.37%)
Mar 20, 2017	8.138	8.138	7.797	7.860	69,128	-0.23(-2.87%)
Mar 17, 2017	8.270	8.270	8.092	8.092	27,594	-0.30(-3.62%)
Mar 16, 2017	8.534	8.534	8.373	8.396	16,550	-0.22(-2.52%)
Mar 15, 2017	8.826	8.826	8.535	8.613	39,100	-0.13(-1.44%)
Mar 14, 2017	8.760	8.760	8.664	8.739	9,176	+0.14(+1.57%)
Mar 10, 2017		8.604	8.604	8.604	4,800	-0.02(-0.22%)
Mar 08, 2017		8.623	8.623	8.623	0	-0.11(-1.27%)
Mar 07, 2017	8.913	8.913	8.725	8.734	3,976	-0.13(-1.46%)
Mar 06, 2017	8.780	8.881	8.780	8.863	21,633	+0.06(+0.63%)
Mar 03, 2017	8.961	9.029	8.639	8.807	61,519	-0.31(-3.44%)
Mar 02, 2017	9.182	9.182	9.091	9.121	5,491	-0.26(-2.76%)
Mar 01, 2017	9.359	9.416	9.354	9.380	13,718	+0.03(+0.34%)
Feb 28, 2017	9.560	9.594	9.347	9.347	14,575	-0.20(-2.10%)
Feb 27, 2017	9.484	9.600	9.484	9.548	3,680	+0.15(+1.62%)
Feb 24, 2017	9.495	9.495	9.275	9.396	31,400	-0.21(-2.15%)
Feb 23, 2017	9.376	9.656	9.376	9.602	27,877	+0.24(+2.55%)
Feb 22, 2017	9.284	9.424	9.170	9.364	25,190	-0.04(-0.41%)
Feb 21, 2017	9.388	9.409	9.323	9.402	19,455	+0.11(+1.18%)
Feb 17, 2017		9.292	9.292	9.292	0	-0.09(-0.96%)
Feb 16, 2017	9.389	9.437	9.350	9.382	13,752	+0.02(+0.20%)
Feb 15, 2017	9.437	9.476	9.199	9.363	17,831	+0.02(+0.24%)
Feb 14, 2017	9.049	9.447	9.049	9.341	105,202	+0.34(+3.79%)
Feb 13, 2017	8.639	9.002	8.639	9.000	19,250	+0.41(+4.71%)
Feb 10, 2017	8.509	8.689	8.509	8.595	24,325	+0.17(+2.03%)
Feb 09, 2017	8.335	8.424	8.335	8.424	21,560	+0.10(+1.26%)
Feb 08, 2017	8.335	8.351	8.293	8.319	34,288	-0.02(-0.28%)
Feb 07, 2017	8.372	8.442	8.140	8.343	23,685	-0.01(-0.09%)
Feb 06, 2017	8.117	8.398	8.083	8.350	42,612	+0.36(+4.54%)
Feb 03, 2017	7.907	8.087	7.853	7.987	104,274	+0.24(+3.13%)
Feb 02, 2017	7.745	7.745	7.745	7.745	5,850	+0.06(+0.82%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Hudsons Bay (OP: HBAYF )

Historical Prices