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 (%)
May 31, 2017	7.424	7.594	7.419	7.539	68,342	+0.08(+1.04%)
May 30, 2017	7.426	7.466	7.426	7.461	4,982	-0.05(-0.64%)
May 26, 2017	7.400	7.512	7.400	7.509	4,503	+0.14(+1.93%)
May 25, 2017	7.329	7.384	7.329	7.367	3,630	+0.06(+0.80%)
May 24, 2017	7.270	7.322	7.257	7.308	10,350	-0.10(-1.40%)
May 23, 2017	7.527	7.580	7.393	7.412	27,314	-0.06(-0.81%)
May 19, 2017		7.473	7.473	7.473	0	+0.14(+1.96%)
May 17, 2017		7.329	7.329	7.329	2	-0.01(-0.15%)
May 16, 2017	7.538	7.538	7.314	7.340	76,945	-0.19(-2.46%)
May 15, 2017	7.524	7.571	7.514	7.525	45,595	+0.07(+0.88%)
May 12, 2017	7.258	7.500	7.151	7.459	118,998	-0.37(-4.68%)
May 11, 2017	8.220	8.220	7.821	7.825	68,830	-0.46(-5.59%)
May 10, 2017	8.295	8.344	8.276	8.288	7,383	+0.04(+0.44%)
May 09, 2017	8.325	8.325	8.242	8.252	53,525	-0.16(-1.88%)
May 08, 2017	8.442	8.443	8.364	8.411	5,335	+0.13(+1.62%)
May 05, 2017	8.199	8.277	8.170	8.277	11,950	+0.03(+0.32%)
May 04, 2017	8.360	8.413	8.176	8.250	17,675	-0.17(-1.97%)
May 03, 2017	8.727	8.792	8.416	8.416	3,705	-0.70(-7.68%)
May 02, 2017	9.072	9.116	9.072	9.116	3,885	-0.07(-0.74%)
May 01, 2017	9.043	9.190	9.043	9.184	5,991	+0.06(+0.69%)
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%)

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