Skip to main content

HudBay Minerals (NY: HBM )

7.820 -0.080 (-1.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 5.668 5.803 5.628 5.778 3,222,697 +0.11(+1.93%)
Jan 30, 2023 5.598 5.688 5.549 5.668 1,709,632 -0.01(-0.18%)
Jan 27, 2023 5.678 5.768 5.593 5.678 1,548,269 -0.03(-0.52%)
Jan 26, 2023 5.738 5.796 5.633 5.708 2,305,187 +0.01(+0.17%)
Jan 25, 2023 5.708 5.748 5.608 5.698 2,423,263 -0.13(-2.22%)
Jan 24, 2023 5.748 5.842 5.549 5.827 2,969,980 +0.09(+1.56%)
Jan 23, 2023 5.937 5.947 5.728 5.738 3,460,081 -0.21(-3.52%)
Jan 20, 2023 5.937 5.957 5.668 5.947 3,811,862 -0.03(-0.50%)
Jan 19, 2023 5.957 6.126 5.917 5.977 3,033,863 -0.02(-0.33%)
Jan 18, 2023 6.176 6.316 5.997 5.997 3,458,484 +0.00(+0.00%)
Jan 17, 2023 6.116 6.136 5.892 5.997 1,265,391 -0.15(-2.43%)
Jan 13, 2023 6.146 6.166 6.062 6.146 1,916,834 -0.08(-1.28%)
Jan 12, 2023 6.067 6.281 5.962 6.226 3,571,077 +0.22(+3.65%)
Jan 11, 2023 6.037 6.256 5.977 6.007 9,365,710 +0.04(+0.67%)
Jan 10, 2023 5.867 5.987 5.857 5.967 2,623,434 +0.14(+2.39%)
Jan 09, 2023 5.728 6.022 5.718 5.827 4,293,615 +0.28(+5.03%)
Jan 06, 2023 5.130 5.568 5.070 5.549 3,049,610 +0.52(+10.30%)
Jan 05, 2023 5.180 5.195 5.001 5.031 4,369,778 -0.17(-3.26%)
Jan 04, 2023 5.120 5.309 5.080 5.200 12,089,185 +0.13(+2.55%)
Jan 03, 2023 5.140 5.215 5.055 5.070 1,178,771 +0.02(+0.39%)
Dec 30, 2022 5.180 5.260 5.006 5.050 1,289,270 -0.18(-3.43%)
Dec 29, 2022 5.200 5.275 5.160 5.230 1,314,936 +0.11(+2.14%)
Dec 28, 2022 5.280 5.314 5.100 5.120 1,137,816 -0.23(-4.28%)
Dec 27, 2022 5.220 5.419 5.200 5.349 1,914,134 +0.20(+3.87%)
Dec 23, 2022 5.060 5.180 4.951 5.150 968,490 +0.14(+2.78%)
Dec 22, 2022 5.130 5.130 4.946 5.011 1,485,000 -0.20(-3.82%)
Dec 21, 2022 5.270 5.280 5.190 5.210 872,880 +0.00(+0.00%)
Dec 20, 2022 4.981 5.235 4.981 5.210 1,465,972 +0.26(+5.23%)
Dec 19, 2022 5.031 5.080 4.901 4.951 2,222,565 -0.05(-1.00%)
Dec 16, 2022 5.001 5.080 4.931 5.001 2,224,931 -0.07(-1.38%)
Dec 15, 2022 5.130 5.140 5.001 5.070 1,668,702 -0.19(-3.60%)
Dec 14, 2022 5.240 5.344 5.195 5.260 3,612,089 -0.03(-0.56%)
Dec 13, 2022 5.429 5.549 5.260 5.290 1,412,859 +0.10(+1.92%)
Dec 12, 2022 5.240 5.280 5.100 5.190 1,393,320 -0.13(-2.43%)
Dec 09, 2022 5.329 5.509 5.319 5.319 1,958,810 -0.03(-0.56%)
Dec 08, 2022 5.459 5.618 5.304 5.349 11,727,949 +0.03(+0.56%)
Dec 07, 2022 5.429 5.568 5.285 5.319 1,902,438 -0.16(-2.91%)
Dec 06, 2022 5.588 5.663 5.429 5.479 2,278,723 -0.06(-1.08%)
Dec 05, 2022 5.798 5.798 5.516 5.539 1,058,059 -0.29(-4.96%)
Dec 02, 2022 5.678 5.857 5.633 5.827 1,504,683 +0.03(+0.52%)
Dec 01, 2022 5.658 5.847 5.593 5.798 1,776,509 +0.17(+3.01%)
Nov 30, 2022 5.598 5.678 5.389 5.628 1,892,163 +0.18(+3.29%)
Nov 29, 2022 5.469 5.509 5.379 5.449 799,303 +0.13(+2.43%)
Nov 28, 2022 5.409 5.409 5.295 5.319 1,274,313 -0.18(-3.26%)
Nov 25, 2022 5.559 5.583 5.489 5.499 349,335 -0.06(-1.08%)
Nov 23, 2022 5.479 5.583 5.419 5.559 1,152,906 +0.08(+1.45%)
Nov 22, 2022 5.369 5.529 5.309 5.479 1,043,239 +0.24(+4.56%)
Nov 21, 2022 5.130 5.270 5.070 5.240 1,419,107 +0.02(+0.38%)
Nov 18, 2022 5.369 5.369 5.160 5.220 914,353 -0.09(-1.69%)
Nov 17, 2022 5.190 5.344 5.140 5.309 1,281,939 -0.11(-2.02%)
Nov 16, 2022 5.389 5.509 5.290 5.419 1,752,925 -0.08(-1.45%)
Nov 15, 2022 5.628 5.718 5.489 5.499 1,991,740 -0.03(-0.54%)
Nov 14, 2022 5.399 5.559 5.319 5.529 2,507,551 +0.09(+1.65%)
Nov 11, 2022 5.479 5.568 5.359 5.439 2,336,011 +0.20(+3.80%)
Nov 10, 2022 5.140 5.339 5.140 5.240 2,648,926 +0.39(+8.01%)
Nov 09, 2022 5.050 5.110 4.811 4.851 1,631,989 -0.21(-4.13%)
Nov 08, 2022 4.871 5.110 4.826 5.060 1,968,239 +0.19(+3.89%)
Nov 07, 2022 5.070 5.110 4.737 4.871 2,847,997 -0.17(-3.36%)
Nov 04, 2022 4.602 5.075 4.602 5.041 5,107,480 +0.78(+18.22%)
Nov 03, 2022 3.955 4.308 3.865 4.264 2,323,278 +0.33(+8.35%)
Nov 02, 2022 4.194 4.234 3.935 3.935 2,637,603 -0.32(-7.49%)
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.