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

HudBay Minerals (NY: HBM )

7.820 UNCHANGED
Streaming Delayed 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, 2018 8.584 8.682 8.339 8.437 734,655 -0.05(-0.58%)
Jan 30, 2018 8.584 8.712 8.584 8.486 727,849 -0.15(-1.70%)
Jan 29, 2018 8.879 8.928 8.541 8.633 832,168 -0.29(-3.30%)
Jan 26, 2018 9.124 9.320 8.879 8.928 545,259 -0.25(-2.67%)
Jan 25, 2018 9.369 9.418 9.075 9.173 651,477 -0.05(-0.53%)
Jan 24, 2018 9.222 9.369 9.173 9.222 674,854 +0.29(+3.30%)
Jan 23, 2018 8.977 9.026 8.785 8.928 748,820 -0.20(-2.15%)
Jan 22, 2018 9.124 9.344 9.050 9.124 650,892 -0.05(-0.53%)
Jan 19, 2018 8.829 9.246 8.633 9.173 2,040,979 +0.15(+1.63%)
Jan 18, 2018 9.614 9.663 8.977 9.026 2,803,223 -0.83(-8.46%)
Jan 17, 2018 9.761 10.06 9.688 9.860 1,307,776 +0.10(+1.00%)
Jan 16, 2018 9.614 9.860 9.614 9.761 2,049,258 +0.25(+2.58%)
Jan 12, 2018 9.516 9.516 9.516 0 -0.05(-0.51%)
Jan 11, 2018 9.320 9.565 9.124 9.565 1,162,406 +0.25(+2.63%)
Jan 10, 2018 9.320 1,578,208 +0.49(+5.56%)
Jan 09, 2018 9.222 9.222 8.805 8.829 1,021,572 -0.39(-4.26%)
Jan 08, 2018 8.879 9.222 8.879 9.222 986,825 +0.05(+0.53%)
Jan 05, 2018 9.271 9.369 9.173 9.173 590,911 -0.10(-1.06%)
Jan 04, 2018 8.977 9.369 8.977 9.271 862,793 +0.29(+3.28%)
Jan 03, 2018 8.977 9.075 8.731 8.977 663,752 -0.05(-0.54%)
Jan 02, 2018 8.731 9.075 8.687 9.026 689,124 +0.39(+4.55%)
Dec 29, 2017 8.633 8.633 8.633 0 -0.25(-2.76%)
Dec 28, 2017 8.731 8.928 8.682 8.879 622,144 +0.25(+2.84%)
Dec 27, 2017 8.535 8.780 8.511 8.633 755,679 +0.10(+1.15%)
Dec 26, 2017 8.437 8.609 8.339 8.535 297,144 +0.15(+1.75%)
Dec 22, 2017 8.339 8.388 8.192 8.388 429,477 +0.15(+1.79%)
Dec 21, 2017 8.094 8.339 8.094 8.241 918,434 +0.15(+1.82%)
Dec 20, 2017 7.996 8.094 7.897 8.094 454,627 +0.25(+3.13%)
Dec 19, 2017 7.799 7.971 7.726 7.848 651,659 +0.05(+0.63%)
Dec 18, 2017 7.603 7.848 7.585 7.799 819,862 +0.25(+3.25%)
Dec 15, 2017 7.554 7.652 7.456 7.554 536,407 +0.10(+1.32%)
Dec 14, 2017 7.456 7.652 7.380 7.456 634,350 +0.00(+0.00%)
Dec 13, 2017 7.211 7.456 7.162 7.456 804,356 +0.29(+4.11%)
Dec 12, 2017 7.113 7.211 7.014 7.162 705,895 +0.05(+0.69%)
Dec 11, 2017 6.818 7.260 6.818 7.113 797,755 +0.29(+4.32%)
Dec 08, 2017 6.916 6.942 6.818 6.818 575,776 +0.00(+0.00%)
Dec 07, 2017 6.916 6.916 6.720 6.818 653,179 -0.05(-0.71%)
Dec 06, 2017 7.064 7.162 6.867 6.867 600,453 -0.25(-3.45%)
Dec 05, 2017 7.113 7.235 6.916 7.113 486,773 -0.25(-3.33%)
Dec 04, 2017 7.309 7.505 7.309 7.358 520,030 +0.10(+1.35%)
Dec 01, 2017 7.358 7.358 7.137 7.260 510,330 +0.15(+2.07%)
Nov 30, 2017 7.309 7.309 7.064 7.113 657,040 -0.05(-0.68%)
Nov 29, 2017 7.456 7.554 7.064 7.162 804,813 -0.39(-5.19%)
Nov 28, 2017 7.505 7.677 7.456 7.554 504,794 -0.10(-1.28%)
Nov 27, 2017 7.947 7.947 7.603 7.652 687,492 -0.39(-4.88%)
Nov 24, 2017 7.947 8.143 7.922 8.045 508,003 +0.20(+2.50%)
Nov 22, 2017 7.603 7.897 7.603 7.848 531,989 +0.29(+3.90%)
Nov 21, 2017 7.603 7.750 7.505 7.554 478,676 +0.15(+1.99%)
Nov 20, 2017 7.505 7.603 7.407 7.407 492,541 -0.15(-1.95%)
Nov 17, 2017 7.309 7.628 7.260 7.554 645,823 +0.25(+3.36%)
Nov 16, 2017 7.260 7.530 7.211 7.309 446,018 +0.15(+2.05%)
Nov 15, 2017 7.358 7.363 7.014 7.162 534,249 -0.20(-2.67%)
Nov 14, 2017 7.750 7.750 7.358 7.358 761,155 -0.49(-6.25%)
Nov 13, 2017 7.799 8.040 7.775 7.848 421,412 +0.05(+0.63%)
Nov 10, 2017 7.897 8.045 7.799 7.799 382,422 -0.10(-1.24%)
Nov 09, 2017 7.897 7.996 7.799 7.897 985,507 -0.05(-0.62%)
Nov 08, 2017 7.848 8.069 7.775 7.947 650,106 +0.15(+1.89%)
Nov 07, 2017 7.848 7.897 7.750 7.799 519,054 -0.15(-1.85%)
Nov 06, 2017 7.652 8.094 7.652 7.947 796,637 +0.39(+5.19%)
Nov 03, 2017 7.603 7.658 7.431 7.554 500,224 -0.05(-0.65%)
Nov 02, 2017 7.750 7.799 7.554 7.603 1,025,186 +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.