Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HudBay Minerals (NY: HBM )

7.820 -0.080 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 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 (%)
Jan 31, 2017 7.785 7.932 7.589 7.687 854,867 +0.05(+0.64%)
Jan 30, 2017 7.834 7.883 7.491 7.638 2,287,486 -0.20(-2.50%)
Jan 27, 2017 7.638 8.128 7.638 7.834 831,881 +0.15(+1.91%)
Jan 26, 2017 7.883 7.932 7.540 7.687 677,689 -0.24(-3.09%)
Jan 25, 2017 7.589 8.079 7.393 7.932 1,352,597 +0.44(+5.88%)
Jan 24, 2017 7.001 7.491 7.001 7.491 1,448,012 +0.64(+9.29%)
Jan 23, 2017 6.953 7.001 6.757 6.855 830,556 +0.05(+0.72%)
Jan 20, 2017 6.610 6.855 6.610 6.806 475,526 +0.20(+2.96%)
Jan 19, 2017 6.512 6.757 6.512 6.610 456,575 +0.05(+0.75%)
Jan 18, 2017 6.806 6.953 6.512 6.561 661,867 -0.20(-2.90%)
Jan 17, 2017 6.855 7.099 6.757 6.757 578,273 -0.20(-2.82%)
Jan 13, 2017 6.953 6.953 6.953 0 +0.10(+1.43%)
Jan 12, 2017 7.001 7.099 6.757 6.855 415,686 +0.05(+0.72%)
Jan 11, 2017 6.757 7.001 6.708 6.806 1,166,809 +0.10(+1.46%)
Jan 10, 2017 6.708 6.806 6.610 6.708 534,615 +0.39(+6.20%)
Jan 09, 2017 6.414 6.512 6.267 6.316 686,590 -0.05(-0.77%)
Jan 06, 2017 6.463 6.610 6.169 6.365 470,333 -0.10(-1.52%)
Jan 05, 2017 6.316 6.634 6.287 6.463 570,150 +0.20(+3.13%)
Jan 04, 2017 5.973 6.316 5.973 6.267 497,481 +0.39(+6.67%)
Jan 03, 2017 5.680 5.875 5.631 5.875 396,930 +0.29(+5.26%)
Dec 30, 2016 5.582 5.582 5.582 0 +0.20(+3.64%)
Dec 29, 2016 5.582 5.582 5.386 5.386 241,828 -0.15(-2.65%)
Dec 28, 2016 5.631 5.680 5.440 5.533 267,393 -0.05(-0.88%)
Dec 27, 2016 5.533 5.631 5.484 5.582 155,347 +0.10(+1.79%)
Dec 23, 2016 5.484 5.484 5.484 0 +0.00(+0.00%)
Dec 22, 2016 5.680 5.728 5.484 5.484 244,108 -0.34(-5.88%)
Dec 21, 2016 5.973 6.071 5.728 5.826 651,090 -0.20(-3.25%)
Dec 20, 2016 5.631 6.022 5.582 6.022 404,495 +0.49(+8.85%)
Dec 19, 2016 5.875 5.973 5.459 5.533 460,578 -0.44(-7.38%)
Dec 16, 2016 6.414 6.414 5.973 5.973 293,080 -0.29(-4.69%)
Dec 15, 2016 6.218 6.316 6.071 6.267 353,753 -0.10(-1.54%)
Dec 14, 2016 6.463 6.659 6.316 6.365 334,591 -0.15(-2.26%)
Dec 13, 2016 6.708 6.757 6.243 6.512 594,843 -0.20(-2.92%)
Dec 12, 2016 6.953 7.050 6.561 6.708 620,069 -0.20(-2.84%)
Dec 09, 2016 7.001 7.148 6.879 6.904 750,320 -0.15(-2.08%)
Dec 08, 2016 7.099 7.197 6.855 7.050 228,609 +0.00(+0.00%)
Dec 07, 2016 6.953 7.099 6.855 7.050 296,302 +0.20(+2.86%)
Dec 06, 2016 6.953 7.050 6.757 6.855 319,967 -0.24(-3.45%)
Dec 05, 2016 6.806 7.148 6.806 7.099 337,705 +0.44(+6.62%)
Dec 02, 2016 6.561 6.708 6.512 6.659 241,439 +0.05(+0.74%)
Dec 01, 2016 6.659 6.855 6.512 6.610 366,167 +0.00(+0.00%)
Nov 30, 2016 6.610 6.806 6.536 6.610 303,325 +0.05(+0.75%)
Nov 29, 2016 6.512 6.659 6.414 6.561 695,450 -0.20(-2.90%)
Nov 28, 2016 6.855 6.953 6.659 6.757 339,233 -0.10(-1.43%)
Nov 25, 2016 6.806 6.953 6.732 6.855 243,173 +0.15(+2.19%)
Nov 23, 2016 6.708 6.708 6.708 0 +0.24(+3.79%)
Nov 22, 2016 6.022 6.512 5.973 6.463 507,580 +0.54(+9.09%)
Nov 21, 2016 5.777 6.022 5.777 5.924 393,158 +0.34(+6.14%)
Nov 18, 2016 5.582 5.631 5.484 5.582 199,139 -0.05(-0.87%)
Nov 17, 2016 5.728 5.865 5.533 5.631 259,974 +0.00(+0.00%)
Nov 16, 2016 5.777 5.777 5.435 5.631 514,927 -0.24(-4.17%)
Nov 15, 2016 5.533 5.924 5.386 5.875 600,812 +0.15(+2.56%)
Nov 14, 2016 5.631 6.071 5.631 5.728 718,681 +0.10(+1.74%)
Nov 11, 2016 5.875 6.022 5.386 5.631 646,365 -0.15(-2.54%)
Nov 10, 2016 5.484 5.924 5.484 5.777 524,664 +0.34(+6.31%)
Nov 09, 2016 5.337 5.582 5.043 5.435 721,730 +0.20(+3.74%)
Nov 08, 2016 4.749 5.337 4.705 5.239 700,692 +0.44(+9.18%)
Nov 07, 2016 4.407 4.847 4.358 4.798 382,954 +0.49(+11.36%)
Nov 04, 2016 4.358 4.480 4.284 4.309 230,314 -0.10(-2.22%)
Nov 03, 2016 4.162 4.455 4.162 4.407 449,251 +0.20(+4.65%)
Nov 02, 2016 4.309 4.358 3.966 4.211 330,522 +0.00(+0.00%)
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.