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

HudBay Minerals (NY: HBM )

7.915 +0.015 (+0.19%)
Streaming Delayed Price Updated: 10:44 AM 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 (%)
Feb 28, 2013 9.367 9.444 9.211 9.211 19,384 -0.19(-2.06%)
Feb 27, 2013 9.202 9.425 9.163 9.405 11,712 +0.16(+1.68%)
Feb 26, 2013 9.153 9.270 9.056 9.250 21,812 +0.05(+0.53%)
Feb 25, 2013 9.124 9.308 9.066 9.202 127,381 -0.01(-0.11%)
Feb 22, 2013 8.891 9.211 8.872 9.211 85,827 +0.36(+4.05%)
Feb 21, 2013 9.134 9.192 8.688 8.853 135,741 -0.71(-7.40%)
Feb 20, 2013 10.18 10.18 9.444 9.560 56,211 -0.66(-6.45%)
Feb 19, 2013 10.48 10.48 10.13 10.22 24,648 -0.31(-2.95%)
Feb 15, 2013 10.60 10.64 10.45 10.53 4,280 -0.13(-1.18%)
Feb 14, 2013 10.59 10.77 10.59 10.66 4,434 +0.07(+0.64%)
Feb 13, 2013 10.54 10.67 10.52 10.59 10,427 -0.04(-0.36%)
Feb 12, 2013 10.66 10.73 10.56 10.63 14,964 -0.11(-0.99%)
Feb 11, 2013 10.75 10.78 10.57 10.73 19,429 -0.11(-0.98%)
Feb 08, 2013 10.82 10.90 10.81 10.84 14,024 -0.07(-0.62%)
Feb 07, 2013 10.97 10.98 10.77 10.91 22,761 -0.37(-3.27%)
Feb 06, 2013 10.98 11.33 10.95 11.28 7,948 +0.37(+3.38%)
Feb 04, 2013 11.19 11.19 10.91 10.91 6,965 -0.39(-3.43%)
Feb 01, 2013 11.33 11.43 11.26 11.30 50,651 +0.03(+0.26%)
Jan 31, 2013 11.28 11.33 11.14 11.27 10,491 -0.02(-0.17%)
Jan 30, 2013 11.13 11.47 11.13 11.29 6,111 +0.11(+0.95%)
Jan 29, 2013 11.20 11.24 11.04 11.18 10,399 +0.02(+0.17%)
Jan 28, 2013 11.28 11.32 11.10 11.16 9,732 -0.09(-0.78%)
Jan 25, 2013 11.25 11.33 11.08 11.25 10,370 -0.01(-0.09%)
Jan 24, 2013 11.57 11.64 11.26 11.26 23,121 -0.42(-3.57%)
Jan 23, 2013 11.46 11.67 11.32 11.67 32,529 +0.16(+1.35%)
Jan 22, 2013 10.94 11.52 10.94 11.52 15,235 +0.55(+5.04%)
Jan 18, 2013 11.11 11.23 10.96 10.97 29,503 -0.14(-1.22%)
Jan 17, 2013 11.03 11.20 11.02 11.10 12,296 +0.09(+0.79%)
Jan 16, 2013 10.80 11.01 10.70 11.01 18,487 +0.15(+1.34%)
Jan 15, 2013 10.73 10.89 10.66 10.87 23,625 -0.01(-0.09%)
Jan 14, 2013 10.76 10.99 10.66 10.88 45,412 +0.20(+1.91%)
Jan 11, 2013 10.84 10.93 10.64 10.68 10,505 -0.23(-2.13%)
Jan 10, 2013 10.75 10.95 10.75 10.91 22,369 +0.27(+2.55%)
Jan 09, 2013 11.33 11.37 10.47 10.64 62,689 -0.55(-4.94%)
Jan 08, 2013 11.00 11.22 10.96 11.19 36,914 +0.17(+1.58%)
Jan 07, 2013 10.57 11.13 10.52 11.01 37,205 +0.34(+3.18%)
Jan 04, 2013 10.09 10.69 9.987 10.68 39,715 +0.27(+2.61%)
Jan 03, 2013 10.38 10.53 10.36 10.40 48,910 +0.03(+0.28%)
Jan 02, 2013 10.35 10.48 9.764 10.37 39,909 +0.61(+6.26%)
Dec 31, 2012 9.657 9.910 9.599 9.764 46,906 +0.15(+1.51%)
Dec 28, 2012 9.656 9.687 9.590 9.619 13,503 -0.14(-1.39%)
Dec 27, 2012 9.648 9.783 9.609 9.754 62,749 +0.07(+0.70%)
Dec 26, 2012 9.706 9.706 9.522 9.687 15,751 +0.04(+0.40%)
Dec 24, 2012 9.696 9.735 9.638 9.648 13,851 -0.06(-0.60%)
Dec 21, 2012 9.735 9.880 9.706 9.706 36,288 -0.16(-1.57%)
Dec 20, 2012 9.880 10.01 9.783 9.861 69,082 -0.17(-1.74%)
Dec 19, 2012 9.783 10.05 9.725 10.04 24,739 +0.32(+3.29%)
Dec 18, 2012 10.21 10.21 9.570 9.716 124,829 -0.49(-4.84%)
Dec 17, 2012 10.47 10.47 10.14 10.21 56,051 -0.32(-3.04%)
Dec 14, 2012 10.20 10.73 10.20 10.53 34,493 +0.36(+3.53%)
Dec 13, 2012 10.30 10.30 10.05 10.17 22,055 -0.16(-1.50%)
Dec 12, 2012 10.12 10.48 10.06 10.33 33,432 +0.17(+1.72%)
Dec 11, 2012 10.17 10.23 10.06 10.15 21,610 -0.08(-0.76%)
Dec 10, 2012 9.677 10.23 9.628 10.23 54,703 +0.60(+6.24%)
Dec 07, 2012 9.745 9.745 9.415 9.628 25,287 -0.02(-0.20%)
Dec 06, 2012 9.696 9.745 9.570 9.648 29,434 -0.07(-0.70%)
Dec 05, 2012 9.405 9.764 9.357 9.716 46,806 +0.36(+3.83%)
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.