Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hudsons Bay (OP: HBAYF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 7.750 7.750 7.380 7.380 56,758 -0.28(-3.69%)
May 30, 2018 7.478 7.730 7.478 7.663 19,430 +0.27(+3.70%)
May 29, 2018 7.256 7.460 7.256 7.390 10,500 -0.23(-3.05%)
May 25, 2018 7.623 7.623 7.623 0 +0.19(+2.60%)
May 24, 2018 7.400 7.472 7.400 7.430 19,345 +0.04(+0.57%)
May 23, 2018 7.063 7.402 7.063 7.388 9,632 +0.09(+1.24%)
May 22, 2018 7.300 7.369 7.270 7.297 33,513 -0.00(-0.03%)
May 21, 2018 7.400 7.400 7.050 7.300 20,450 +0.10(+1.40%)
May 18, 2018 7.128 7.200 7.128 7.199 9,860 -0.01(-0.15%)
May 17, 2018 7.145 7.260 7.136 7.210 90,850 +0.03(+0.43%)
May 16, 2018 6.974 7.290 6.974 7.180 49,650 +0.32(+4.67%)
May 15, 2018 6.816 6.925 6.816 6.860 52,873 -0.10(-1.44%)
May 14, 2018 6.946 6.980 6.884 6.960 13,800 -0.02(-0.29%)
May 11, 2018 6.860 6.980 6.844 6.980 28,938 +0.12(+1.75%)
May 10, 2018 6.960 6.960 6.850 6.860 25,063 -0.04(-0.61%)
May 09, 2018 6.936 7.100 6.902 6.902 49,314 -0.06(-0.83%)
May 08, 2018 7.160 7.390 6.960 6.960 19,474 -0.19(-2.62%)
May 07, 2018 6.890 7.230 6.890 7.147 95,100 +0.24(+3.44%)
May 04, 2018 6.900 6.933 6.900 6.910 33,090 +0.00(+0.02%)
May 03, 2018 6.877 6.943 6.856 6.909 11,276 -0.03(-0.45%)
May 02, 2018 6.940 6.990 6.923 6.940 35,600 -0.04(-0.60%)
May 01, 2018 7.010 7.010 6.982 6.982 5,095 -0.18(-2.48%)
Apr 30, 2018 7.011 7.190 7.011 7.159 633,419 +0.10(+1.41%)
Apr 27, 2018 7.042 7.060 7.020 7.060 6,900 -0.01(-0.17%)
Apr 26, 2018 6.960 7.170 6.960 7.072 2,339 -0.07(-1.04%)
Apr 25, 2018 6.994 7.194 6.913 7.146 81,900 +0.09(+1.32%)
Apr 24, 2018 7.090 7.161 6.990 7.053 17,750 -0.08(-1.08%)
Apr 23, 2018 7.080 7.130 7.044 7.130 12,090 -0.09(-1.22%)
Apr 20, 2018 7.196 7.270 7.172 7.218 40,760 -0.07(-1.00%)
Apr 19, 2018 7.229 7.304 7.229 7.291 20,096 +0.06(+0.83%)
Apr 18, 2018 7.220 7.294 7.164 7.231 22,975 +0.12(+1.65%)
Apr 17, 2018 7.250 7.250 7.080 7.114 14,051 -0.05(-0.75%)
Apr 16, 2018 7.187 7.202 7.160 7.168 12,050 +0.01(+0.11%)
Apr 13, 2018 7.320 7.330 7.090 7.160 22,755 -0.24(-3.24%)
Apr 12, 2018 7.590 7.590 7.400 7.400 14,901 -0.19(-2.56%)
Apr 11, 2018 7.380 7.606 7.380 7.594 50,070 +0.18(+2.50%)
Apr 10, 2018 7.050 7.409 7.050 7.409 23,262 +0.41(+5.92%)
Apr 09, 2018 6.891 7.080 6.891 6.995 93,580 +0.01(+0.17%)
Apr 06, 2018 6.845 7.008 6.845 6.983 6,655 +0.12(+1.80%)
Apr 05, 2018 6.800 6.876 6.790 6.860 5,000 +0.08(+1.19%)
Apr 04, 2018 6.666 6.780 6.582 6.779 45,805 +0.14(+2.11%)
Apr 03, 2018 6.891 6.891 6.630 6.639 14,745 -0.26(-3.78%)
Apr 02, 2018 6.537 6.900 6.460 6.900 22,353 -0.00(-0.00%)
Mar 29, 2018 6.900 6.900 6.900 0 +0.24(+3.58%)
Mar 28, 2018 6.502 6.718 6.343 6.661 106,800 +0.05(+0.69%)
Mar 27, 2018 6.730 6.760 6.615 6.615 4,175 -0.03(-0.49%)
Mar 26, 2018 6.597 6.660 6.584 6.648 63,845 +0.02(+0.27%)
Mar 23, 2018 6.750 6.750 6.630 6.630 19,585 -0.19(-2.77%)
Mar 22, 2018 6.880 6.880 6.760 6.819 21,770 -0.08(-1.15%)
Mar 21, 2018 6.873 6.916 6.830 6.898 34,368 +0.06(+0.85%)
Mar 20, 2018 6.906 6.906 6.778 6.840 17,142 -0.05(-0.68%)
Mar 19, 2018 6.900 6.920 6.842 6.887 55,696 -0.03(-0.48%)
Mar 16, 2018 7.016 7.050 6.920 6.920 13,895 -0.21(-3.01%)
Mar 15, 2018 7.160 7.220 7.048 7.134 34,690 -0.00(-0.07%)
Mar 14, 2018 7.484 7.484 7.128 7.139 28,320 -0.35(-4.65%)
Mar 13, 2018 7.676 7.770 7.447 7.487 40,103 -0.18(-2.31%)
Mar 12, 2018 7.360 7.696 7.360 7.664 62,492 +0.11(+1.42%)
Mar 09, 2018 7.501 7.586 7.440 7.557 29,673 +0.11(+1.52%)
Mar 08, 2018 7.404 7.477 7.324 7.444 93,666 +0.02(+0.27%)
Mar 07, 2018 7.360 7.468 7.350 7.424 19,475 +0.10(+1.42%)
Mar 06, 2018 7.450 7.450 7.270 7.320 10,692 -0.06(-0.83%)
Mar 05, 2018 7.390 7.400 7.314 7.381 29,850 -0.05(-0.65%)
Mar 02, 2018 7.380 7.463 7.340 7.429 19,915 -0.12(-1.59%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.