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 (%)
Oct 31, 2012 8.911 9.085 8.804 9.008 25,975 +0.12(+1.31%)
Oct 26, 2012 8.988 8.891 8.891 8.891 12,479 -0.19(-2.13%)
Oct 25, 2012 9.047 9.085 8.969 9.085 6,291 +0.17(+1.96%)
Oct 24, 2012 9.066 9.085 8.824 8.911 17,048 -0.14(-1.50%)
Oct 23, 2012 9.182 9.182 8.969 9.047 10,288 -0.15(-1.58%)
Oct 19, 2012 9.367 9.463 9.134 9.192 39,280 -0.28(-2.97%)
Oct 18, 2012 9.473 9.570 9.386 9.473 17,653 -0.05(-0.51%)
Oct 17, 2012 9.541 9.570 9.434 9.522 27,983 +0.02(+0.20%)
Oct 16, 2012 9.357 9.512 9.318 9.502 26,832 +0.12(+1.24%)
Oct 15, 2012 9.376 9.473 9.289 9.386 34,996 +0.05(+0.52%)
Oct 12, 2012 9.405 9.425 9.299 9.337 15,366 -0.14(-1.43%)
Oct 11, 2012 9.463 9.531 9.405 9.473 34,033 +0.09(+0.93%)
Oct 10, 2012 9.308 9.415 9.308 9.386 27,765 +0.04(+0.41%)
Oct 09, 2012 9.425 9.425 9.299 9.347 14,276 -0.13(-1.33%)
Oct 08, 2012 9.454 9.531 9.318 9.473 9,663 -0.05(-0.51%)
Oct 05, 2012 9.696 9.696 9.454 9.522 16,599 -0.13(-1.31%)
Oct 04, 2012 9.318 9.687 9.289 9.648 32,798 +0.42(+4.52%)
Oct 03, 2012 9.308 9.396 9.221 9.231 25,575 -0.15(-1.55%)
Oct 02, 2012 9.347 9.473 9.260 9.376 28,620 -0.08(-0.82%)
Oct 01, 2012 9.580 9.638 9.405 9.454 23,258 -0.10(-1.02%)
Sep 28, 2012 9.677 9.696 9.493 9.551 22,875 -0.19(-1.99%)
Sep 27, 2012 9.454 9.745 9.434 9.745 21,844 +0.40(+4.25%)
Sep 26, 2012 9.415 9.473 9.144 9.347 46,818 -0.20(-2.13%)
Sep 25, 2012 9.861 9.987 9.531 9.551 43,183 -0.19(-1.99%)
Sep 24, 2012 9.813 9.997 9.745 9.745 51,085 -0.19(-1.95%)
Sep 21, 2012 10.04 10.21 9.910 9.939 32,483 +0.02(+0.20%)
Sep 20, 2012 9.813 9.987 9.725 9.919 36,498 -0.07(-0.68%)
Sep 19, 2012 9.619 10.14 9.619 9.987 66,399 +0.48(+4.99%)
Sep 18, 2012 9.454 9.725 9.386 9.512 59,629 -0.25(-2.58%)
Sep 17, 2012 9.910 9.968 9.667 9.764 26,159 -0.19(-1.95%)
Sep 14, 2012 9.774 10.34 9.774 9.958 67,183 +0.39(+4.05%)
Sep 13, 2012 9.153 9.667 9.153 9.570 31,334 +0.26(+2.81%)
Sep 12, 2012 9.367 9.454 9.260 9.308 21,116 -0.11(-1.13%)
Sep 11, 2012 9.095 9.473 9.095 9.415 22,341 +0.43(+4.75%)
Sep 10, 2012 9.017 9.347 8.988 8.988 119,451 -0.01(-0.11%)
Sep 07, 2012 8.562 9.047 8.562 8.998 431,589 +0.58(+6.91%)
Sep 06, 2012 8.281 8.455 8.281 8.416 11,447 +0.23(+2.84%)
Sep 05, 2012 8.290 8.339 8.184 8.184 8,137 -0.06(-0.71%)
Sep 04, 2012 8.407 8.416 8.242 8.242 17,183 -0.04(-0.47%)
Aug 31, 2012 8.028 8.300 8.009 8.281 16,366 +0.32(+4.02%)
Aug 30, 2012 8.145 8.203 7.844 7.961 14,422 -0.27(-3.30%)
Aug 29, 2012 8.348 8.378 8.203 8.232 32,921 -0.27(-3.19%)
Aug 27, 2012 8.455 8.513 8.368 8.504 21,267 +0.06(+0.69%)
Aug 24, 2012 8.348 8.494 8.319 8.445 20,895 +0.07(+0.81%)
Aug 23, 2012 8.542 8.542 8.358 8.377 6,961 -0.16(-1.82%)
Aug 22, 2012 8.533 8.659 8.455 8.533 17,805 -0.01(-0.11%)
Aug 21, 2012 8.610 8.717 8.542 8.542 24,579 +0.07(+0.80%)
Aug 20, 2012 8.533 8.610 8.455 8.474 21,067 +0.00(+0.00%)
Aug 17, 2012 8.300 8.581 8.184 8.474 46,358 +0.12(+1.39%)
Aug 16, 2012 8.242 8.358 8.067 8.358 20,739 +0.20(+2.50%)
Aug 15, 2012 8.407 8.407 7.999 8.155 35,619 -0.18(-2.21%)
Aug 14, 2012 8.736 8.756 8.319 8.339 112,855 -0.28(-3.26%)
Aug 13, 2012 8.785 8.785 8.610 8.620 19,242 -0.17(-1.98%)
Aug 10, 2012 8.494 8.824 8.455 8.794 29,893 +0.19(+2.25%)
Aug 09, 2012 8.668 8.727 8.562 8.601 42,008 -0.01(-0.11%)
Aug 08, 2012 9.037 9.337 8.523 8.610 183,483 -0.11(-1.22%)
Aug 07, 2012 8.281 8.814 8.281 8.717 12,826 +0.44(+5.27%)
Aug 06, 2012 8.125 8.281 8.028 8.281 6,301 +0.19(+2.40%)
Aug 03, 2012 8.155 8.281 7.980 8.087 77,692 +0.09(+1.09%)
Aug 02, 2012 7.990 8.213 7.990 7.999 14,095 -0.06(-0.72%)
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.