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 (%)
Nov 30, 2011 9.512 9.929 9.444 9.851 116,916 +0.78(+8.55%)
Nov 29, 2011 8.998 9.163 8.901 9.076 18,048 +0.09(+0.97%)
Nov 28, 2011 8.930 9.144 8.911 8.988 66,051 +0.45(+5.22%)
Nov 25, 2011 8.552 8.775 8.542 8.542 34,085 -0.11(-1.23%)
Nov 23, 2011 8.940 8.940 8.649 8.649 23,024 -0.41(-4.50%)
Nov 22, 2011 9.124 9.221 8.862 9.056 27,691 -0.01(-0.11%)
Nov 21, 2011 9.134 9.144 8.746 9.066 259,285 -0.28(-3.01%)
Nov 18, 2011 9.628 9.628 9.299 9.347 32,899 -0.18(-1.93%)
Nov 17, 2011 9.774 9.832 9.502 9.531 219,838 -0.35(-3.53%)
Nov 16, 2011 9.706 9.968 9.706 9.880 57,662 +0.08(+0.79%)
Nov 15, 2011 9.929 10.05 9.745 9.803 26,003 -0.21(-2.13%)
Nov 14, 2011 10.15 10.34 9.880 10.02 19,419 -0.17(-1.71%)
Nov 11, 2011 10.10 10.37 10.08 10.19 11,418 +0.18(+1.84%)
Nov 10, 2011 10.28 10.28 9.919 10.01 13,729 -0.01(-0.10%)
Nov 09, 2011 10.16 10.30 9.929 10.02 65,744 -0.57(-5.40%)
Nov 08, 2011 10.45 10.60 10.32 10.59 37,951 +0.11(+1.02%)
Nov 07, 2011 10.41 10.53 10.15 10.48 50,328 +0.13(+1.22%)
Nov 04, 2011 10.40 10.42 10.10 10.36 48,529 -0.23(-2.20%)
Nov 03, 2011 10.60 10.66 10.22 10.59 161,088 +0.15(+1.39%)
Nov 02, 2011 10.63 10.63 10.35 10.44 23,648 +0.02(+0.19%)
Nov 01, 2011 10.07 10.52 10.06 10.42 59,301 -0.19(-1.83%)
Oct 31, 2011 11.03 11.03 10.58 10.62 82,047 -0.58(-5.20%)
Oct 28, 2011 11.16 11.33 11.02 11.20 50,240 -0.04(-0.35%)
Oct 27, 2011 11.21 11.54 11.16 11.24 57,866 +0.39(+3.58%)
Oct 26, 2011 10.87 11.12 10.52 10.85 32,028 +0.26(+2.47%)
Oct 25, 2011 10.92 11.11 10.48 10.59 59,920 -0.33(-3.02%)
Oct 24, 2011 10.56 11.04 10.56 10.92 35,152 +0.52(+5.04%)
Oct 21, 2011 10.48 10.81 10.29 10.39 21,409 +0.17(+1.71%)
Oct 20, 2011 10.16 10.38 9.919 10.22 34,638 -0.03(-0.28%)
Oct 19, 2011 10.41 10.54 10.06 10.25 74,166 -0.13(-1.21%)
Oct 18, 2011 9.919 10.56 9.696 10.37 33,698 +0.47(+4.70%)
Oct 17, 2011 10.19 10.19 9.793 9.910 32,878 -0.28(-2.76%)
Oct 14, 2011 10.15 10.32 9.764 10.19 51,063 +0.33(+3.34%)
Oct 13, 2011 10.10 10.14 9.619 9.861 37,533 -0.43(-4.15%)
Oct 12, 2011 10.31 10.56 10.11 10.29 21,968 +0.18(+1.82%)
Oct 11, 2011 10.33 10.33 9.832 10.10 39,629 -0.22(-2.16%)
Oct 10, 2011 10.94 10.94 10.28 10.33 13,407 +0.42(+4.21%)
Oct 07, 2011 10.41 10.63 9.832 9.910 38,401 -0.36(-3.49%)
Oct 06, 2011 9.987 10.58 9.987 10.27 77,713 +0.42(+4.23%)
Oct 05, 2011 9.202 9.900 9.008 9.851 61,415 +0.70(+7.63%)
Oct 04, 2011 8.591 9.240 8.358 9.153 145,340 +0.44(+5.01%)
Oct 03, 2011 9.037 9.260 8.717 8.717 79,036 -0.54(-5.86%)
Sep 30, 2011 9.434 9.628 8.998 9.260 47,033 -0.44(-4.50%)
Sep 29, 2011 9.987 9.987 9.595 9.696 26,778 +0.01(+0.10%)
Sep 28, 2011 10.07 10.29 9.657 9.687 32,280 -0.30(-3.01%)
Sep 27, 2011 10.50 10.69 9.987 9.987 50,504 -0.05(-0.48%)
Sep 26, 2011 9.774 10.13 9.463 10.04 37,706 +0.15(+1.47%)
Sep 23, 2011 9.454 9.948 9.454 9.890 28,326 +0.30(+3.13%)
Sep 22, 2011 10.36 10.40 9.580 9.590 52,472 -1.25(-11.54%)
Sep 21, 2011 11.36 11.45 10.84 10.84 29,385 -0.66(-5.73%)
Sep 20, 2011 11.60 11.72 11.42 11.50 14,572 -0.13(-1.08%)
Sep 19, 2011 11.59 11.77 11.36 11.63 13,175 -0.16(-1.32%)
Sep 16, 2011 11.82 11.97 11.78 11.78 20,316 +0.01(+0.08%)
Sep 15, 2011 11.88 11.88 11.65 11.77 26,119 +0.12(+1.00%)
Sep 14, 2011 11.75 11.75 11.52 11.65 61,411 -0.10(-0.83%)
Sep 13, 2011 11.59 12.07 11.59 11.75 17,439 +0.14(+1.17%)
Sep 12, 2011 11.59 11.65 11.42 11.62 39,065 -0.09(-0.75%)
Sep 09, 2011 11.89 11.89 11.61 11.70 45,509 -0.39(-3.21%)
Sep 08, 2011 11.99 12.14 11.90 12.09 29,128 -0.06(-0.48%)
Sep 07, 2011 12.01 12.15 11.84 12.15 50,995 +0.39(+3.30%)
Sep 06, 2011 11.58 11.77 11.43 11.76 38,054 -0.16(-1.30%)
Sep 02, 2011 12.13 12.14 11.91 11.92 20,317 -0.40(-3.23%)
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.