HBAYF Quote, Trading Chart, Hudson's Bay Co.

home / stock / hbayf / hbayf quote

Stock Information
Company Name: Hudson's Bay Co.
Stock Symbol: HBAYF
Market: OTC
Website: www3.hbc.com
Menu
HBAYF HBAYF Quote HBAYF Short HBAYF News HBAYF Articles HBAYF Message Board
Get HBAYF Alerts

News, Short Squeeze, Breakout and More Instantly...
HBAYF Quote
Last:$8.24
Change Percent:0.22%
Open:$8.09
Previous Close:$8.24
High:$8.25
Low:$8.09
Volume:405,159
Last Trade Date Time:02/12/2020 04:55:26 pm
Quotes are delayed by 15 to 20 minutes.
HBAYF Chart
Last Twenty Trading Days
Date:2020-02-12
Open:$8.09
Close:$8.24
High:$8.25
Low:$8.09
Volume:405,159
Date:2020-02-11
Open:$8.2149
Close:$8.2221
High:$8.229
Low:$8.2149
Volume:1,693
Date:2020-02-10
Open:$8.1965
Close:$8.20
High:$8.22
Low:$8.1965
Volume:88,000
Date:2020-02-07
Open:$8.23
Close:$8.2134
High:$8.23
Low:$8.2134
Volume:1,100
Date:2020-02-06
Open:$8.2301
Close:$8.231
High:$8.231
Low:$8.2301
Volume:2,550
Date:2020-02-05
Open:$8.211
Close:$8.2284
High:$8.2284
Low:$8.21
Volume:11,719
Date:2020-02-04
Open:$8.22
Close:$8.23
High:$8.23
Low:$8.22
Volume:9,815
Date:2020-02-03
Open:$8.2605
Close:$8.2113
High:$8.2605
Low:$8.2113
Volume:18,027
Date:2020-01-31
Open:$8.265
Close:$8.2568
High:$8.265
Low:$8.2568
Volume:2,575
Date:2020-01-30
Open:$8.2601
Close:$8.2601
High:$8.2601
Low:$8.2601
Volume:1,525
Date:2020-01-29
Open:$8.2718
Close:$8.2748
High:$8.29
Low:$8.27
Volume:12,251
Date:2020-01-28
Open:$8.2704
Close:$8.2992
High:$8.32
Low:$8.2704
Volume:290,235
Date:2020-01-27
Open:$8.43
Close:$8.2716
High:$8.43
Low:$8.27
Volume:131,323
Date:2020-01-24
Open:$8.2847
Close:$8.2828
High:$8.295
Low:$8.28
Volume:363,537
Date:2020-01-23
Open:$8.2846
Close:$8.297
High:$8.31
Low:$8.2827
Volume:800,745
Date:2020-01-22
Open:$8.2925
Close:$8.31
High:$8.31
Low:$8.2922
Volume:1,915
Date:2020-01-21
Open:$8.32
Close:$8.32
High:$8.3321
Low:$8.32
Volume:12,800
Date:2020-01-20
Open:$8.32
Close:$8.325
High:$8.3268
Low:$8.32
Volume:2,658
Date:2020-01-17
Open:$8.32
Close:$8.325
High:$8.3268
Low:$8.32
Volume:2,658
Date:2020-01-16
Open:$8.323
Close:$8.35
High:$8.35
Low:$8.32
Volume:89,502