HBAYF - Hudson's Bay Company

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20196.546.756.506.756.7574,900
Dec 12, 20196.496.516.496.516.5111,000
Dec 11, 20196.616.646.406.406.4014,400
Dec 10, 20196.996.996.646.676.6722,800
Dec 09, 20196.886.986.886.896.8915,400
Dec 06, 20196.826.966.826.896.8915,800
Dec 05, 20197.037.037.007.017.015,300
Dec 04, 20196.857.036.857.027.027,600
Dec 03, 20197.077.076.887.017.01164,300
Dec 02, 20197.397.437.287.307.3015,200
Nov 29, 20197.307.367.287.317.3121,100
Nov 27, 20197.577.607.387.467.4639,300
Nov 26, 20196.726.726.636.666.6610,200
Nov 25, 20196.716.786.676.726.7231,400
Nov 22, 20196.846.856.846.856.851,700
Nov 21, 20196.867.406.866.986.9825,000
Nov 20, 20196.886.906.866.866.86109,100
Nov 19, 20197.047.046.806.826.82152,300
Nov 18, 20197.257.257.087.087.0868,300
Nov 15, 20197.327.327.257.257.256,000
Nov 14, 20197.417.437.417.417.412,400
Nov 13, 20197.437.447.417.447.446,700
Nov 12, 20197.497.507.457.457.4541,200
Nov 11, 20197.517.527.517.527.521,900
Nov 08, 20197.477.527.477.517.5114,000
Nov 07, 20197.557.557.507.507.504,800
Nov 06, 20197.557.557.557.557.55600
Nov 05, 20197.567.567.487.487.486,000
Nov 04, 20197.567.567.547.547.5413,100
Nov 01, 20197.577.607.577.607.607,500
Oct 31, 20197.567.567.567.567.56-
Oct 30, 20197.627.627.567.567.562,300
Oct 29, 20197.617.617.617.617.613,000
Oct 28, 20197.667.667.657.657.6512,800
Oct 25, 20197.647.657.637.647.6412,500
Oct 24, 20197.657.657.627.647.6437,000
Oct 23, 20197.607.667.607.657.6521,500
Oct 22, 20197.697.697.617.647.6430,000
Oct 21, 20197.707.757.627.697.69275,400
Oct 18, 20197.097.227.097.197.1912,300
Oct 17, 20197.257.257.257.257.25300
Oct 16, 20197.247.247.217.247.2420,200
Oct 15, 20197.407.407.337.397.3940,000
Oct 14, 20197.347.477.347.347.3411,100
Oct 11, 20197.447.447.437.437.433,000
Oct 10, 20197.227.387.227.367.3613,000
Oct 09, 20197.477.507.347.347.3411,900
Oct 08, 20197.187.247.167.247.243,100
Oct 07, 20197.307.397.307.377.375,500
Oct 04, 20197.417.437.377.417.4117,100
Oct 03, 20197.377.387.377.387.385,100
Oct 02, 20197.307.357.307.357.35700
Oct 01, 20197.507.547.507.537.535,500
Sep 30, 20197.527.687.527.647.646,400
Sep 27, 20197.457.587.457.547.5411,200
Sep 27, 20190.0125 Dividend
Sep 26, 20197.417.447.347.447.432,100
Sep 25, 20197.477.497.467.467.455,500
Sep 24, 20197.357.477.327.477.468,900
Sep 23, 20197.507.507.467.487.478,200
Sep 20, 20197.417.577.387.507.493,000
Sep 19, 20197.387.477.377.477.463,000
Sep 18, 20197.417.417.417.417.39200
Sep 17, 20197.297.497.297.497.481,900
Sep 16, 20197.467.497.467.497.482,500
Sep 13, 20197.567.587.547.567.544,200
Sep 12, 20197.397.757.387.747.7318,700
Sep 11, 20197.567.847.567.707.692,000
Sep 10, 20197.507.507.457.467.451,400
Sep 09, 20197.437.487.417.487.4713,500
Sep 06, 20197.667.687.637.667.655,000
Sep 05, 20197.627.627.597.627.614,100
Sep 04, 20197.637.697.637.657.641,400
Sep 03, 20197.597.597.577.577.562,600
Aug 30, 20197.677.727.667.727.714,900
Aug 29, 20197.767.787.647.677.6614,900
Aug 28, 20197.727.727.717.727.711,700
Aug 27, 20197.637.647.607.607.594,200
Aug 26, 20197.667.667.577.587.5710,100
Aug 23, 20197.937.937.917.917.90600
Aug 22, 20197.758.077.758.078.0635,100
Aug 21, 20197.697.697.697.697.68700
Aug 20, 20197.607.637.587.617.609,800
Aug 19, 20197.507.667.507.597.5820,900
Aug 16, 20197.037.037.037.037.02100
Aug 15, 20197.087.086.956.996.9818,000
Aug 14, 20197.087.087.047.057.0419,000
Aug 13, 20197.207.207.187.187.161,100
Aug 12, 20197.057.247.057.197.185,300
Aug 09, 20197.267.357.127.227.218,700
Aug 08, 20197.367.367.327.347.324,600
Aug 07, 20197.457.457.377.377.361,700
Aug 06, 20197.457.457.377.377.361,700
Aug 05, 20197.477.477.427.427.411,800
Aug 02, 20197.437.447.397.397.384,400
Aug 01, 20197.437.447.397.397.384,400
Jul 31, 20197.517.517.477.477.46600
Jul 30, 20197.517.517.517.517.502,600
Jul 29, 20197.567.567.517.517.502,500
Jul 26, 20197.547.547.537.537.51900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...