Hudson's Bay Co Historical Data - HBAYF

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Hudson's Bay Co. (PC) HBAYF OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.02441 -0.29% 8.27479 8.28999 8.27 8.2718 8.2992 16:45:41
more quote information »

HBAYF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.29258.438.278.29317,551-0.01771-0.21%
1 Month7.618.437.41698.31249,6980.664798.74%
3 Months7.55198.436.07817.90107,7080.722899.57%
6 Months7.55888.436.07817.8553,8170.715999.47%
1 Year5.808.434.69817.2839,9452.4742.67%
3 Years7.869514.124.69817.7047,2450.405295.15%
5 Years18.831923.85834.69819.3038,216-10.56-56.06%

HBAYF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 8.2992 0.03 0.33% 8.2704 8.32 8.2704 290,235
Jan 27 2020 8.2716 -0.01 -0.14% 8.43 8.43 8.27 131,323
Jan 24 2020 8.2828 -0.01 -0.17% 8.2847 8.295 8.28 363,537
Jan 23 2020 8.297 -0.01 -0.16% 8.2846 8.31 8.2827 800,745
Jan 22 2020 8.31 -0.01 -0.12% 8.2925 8.31 8.2922 1,915
Jan 21 2020 8.32 -0.01 -0.06% 8.32 8.3321 8.32 12,800
Jan 17 2020 8.325 -0.03 -0.3% 8.32 8.3268 8.32 2,658
Jan 16 2020 8.35 0.01 0.12% 8.323 8.35 8.32 89,502
Jan 15 2020 8.34 0.01 0.12% 8.33 8.34 8.31 429,501
Jan 14 2020 8.33 0.00 0.0% 8.31 8.33 8.31 111,584
Jan 13 2020 8.33 0.00 0.0% 8.3364 8.36 8.33 13,086
Jan 10 2020 8.33 0.02 0.24% 8.32 8.34 8.32 34,122
Jan 09 2020 8.31 -0.02 -0.24% 8.3205 8.321 8.2945 42,297
Jan 08 2020 8.33 -0.02 -0.24% 8.30 8.3601 8.30 1,532,939
Jan 07 2020 8.35 0.00 0.0% 8.35 8.35 8.35 0
Jan 06 2020 8.35 0.76 9.99% 8.14 8.3601 8.14 337,795
Jan 03 2020 7.5914 0.02 0.28% 7.5381 7.65 7.5381 19,026
Jan 02 2020 7.57 -0.04 -0.53% 7.61 7.61 7.4169 31,798
Dec 31 2019 7.61 1.35 21.57% 6.433 7.80 6.30 135,849
Dec 30 2019 6.26 -0.08 -1.26% 6.35 6.35 6.1605 115,668
See More Historical Prices »
Your Recent History
USOTC
HBAYF
Hudson's B..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200129 22:02:41