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 (%)
Feb 28, 2020 2.219 2.416 2.219 2.416 2,680,698 +0.13(+5.60%)
Feb 27, 2020 2.317 2.396 2.219 2.288 2,932,218 -0.10(-4.13%)
Feb 26, 2020 2.623 2.633 2.377 2.387 2,211,795 -0.21(-7.98%)
Feb 25, 2020 2.682 2.692 2.525 2.594 3,647,831 -0.08(-2.95%)
Feb 24, 2020 2.702 2.732 2.534 2.672 1,907,232 -0.14(-4.91%)
Feb 21, 2020 3.067 3.077 2.761 2.811 2,807,857 -0.38(-12.04%)
Feb 20, 2020 3.136 3.235 3.077 3.195 1,448,514 +0.06(+1.89%)
Feb 19, 2020 3.067 3.195 3.067 3.136 972,942 +0.12(+3.92%)
Feb 18, 2020 3.037 3.047 2.939 3.018 1,403,678 -0.05(-1.61%)
Feb 14, 2020 3.156 3.156 3.057 3.067 718,543 -0.09(-2.81%)
Feb 13, 2020 3.146 3.195 3.072 3.156 698,745 -0.04(-1.23%)
Feb 12, 2020 3.087 3.195 3.067 3.195 939,135 +0.18(+5.88%)
Feb 11, 2020 2.998 3.136 2.998 3.018 1,270,478 +0.09(+3.03%)
Feb 10, 2020 2.978 2.978 2.820 2.929 1,367,574 -0.08(-2.62%)
Feb 07, 2020 3.126 3.126 2.988 3.008 1,678,630 -0.19(-5.86%)
Feb 06, 2020 3.343 3.343 3.156 3.195 964,927 -0.14(-4.14%)
Feb 05, 2020 3.097 3.363 3.087 3.333 1,963,639 +0.30(+9.74%)
Feb 04, 2020 3.087 3.304 3.018 3.037 1,541,862 +0.13(+4.41%)
Feb 03, 2020 3.047 3.057 2.889 2.909 1,604,347 -0.12(-3.91%)
Jan 31, 2020 3.156 3.156 3.018 3.028 971,950 -0.14(-4.36%)
Jan 30, 2020 3.116 3.190 3.067 3.166 1,531,534 +0.01(+0.31%)
Jan 29, 2020 3.215 3.264 3.106 3.156 1,683,637 -0.05(-1.54%)
Jan 28, 2020 3.175 3.225 3.136 3.205 975,027 +0.03(+0.93%)
Jan 27, 2020 3.225 3.254 3.082 3.175 1,313,348 -0.14(-4.17%)
Jan 24, 2020 3.333 3.363 3.259 3.313 805,142 -0.04(-1.18%)
Jan 23, 2020 3.383 3.422 3.284 3.353 1,245,791 -0.01(-0.29%)
Jan 22, 2020 3.491 3.491 3.358 3.363 717,180 -0.13(-3.67%)
Jan 21, 2020 3.708 3.708 3.471 3.491 1,060,478 -0.24(-6.35%)
Jan 17, 2020 3.550 3.757 3.550 3.728 1,392,470 +0.22(+6.18%)
Jan 16, 2020 3.669 3.678 3.501 3.511 933,611 -0.12(-3.26%)
Jan 15, 2020 3.669 3.678 3.595 3.629 771,509 -0.06(-1.60%)
Jan 14, 2020 3.718 3.777 3.629 3.688 1,031,213 -0.04(-1.06%)
Jan 13, 2020 3.698 3.866 3.669 3.728 974,438 +0.06(+1.61%)
Jan 10, 2020 3.678 3.797 3.659 3.669 711,952 -0.01(-0.27%)
Jan 09, 2020 3.718 3.738 3.609 3.678 713,743 -0.04(-1.06%)
Jan 08, 2020 3.836 3.856 3.649 3.718 921,325 -0.10(-2.58%)
Jan 07, 2020 3.698 3.905 3.649 3.816 1,149,211 +0.12(+3.20%)
Jan 06, 2020 3.807 3.856 3.654 3.698 1,353,171 -0.15(-3.85%)
Jan 03, 2020 4.024 4.043 3.836 3.846 1,313,882 -0.22(-5.34%)
Jan 02, 2020 4.122 4.240 4.063 4.063 1,041,626 -0.03(-0.72%)
Dec 31, 2019 4.102 4.162 4.068 4.093 707,186 -0.02(-0.48%)
Dec 30, 2019 4.053 4.122 4.024 4.112 988,088 +0.07(+1.71%)
Dec 27, 2019 4.102 4.152 4.014 4.043 856,959 -0.07(-1.68%)
Dec 26, 2019 4.024 4.132 4.024 4.112 341,905 +0.09(+2.21%)
Dec 24, 2019 3.984 4.112 3.959 4.024 593,615 +0.07(+1.75%)
Dec 23, 2019 3.757 3.974 3.757 3.955 764,915 +0.16(+4.16%)
Dec 20, 2019 3.974 3.984 3.777 3.797 678,083 -0.17(-4.23%)
Dec 19, 2019 3.915 3.974 3.836 3.964 767,015 +0.04(+1.01%)
Dec 18, 2019 3.777 3.925 3.777 3.925 828,250 +0.09(+2.31%)
Dec 17, 2019 3.994 3.994 3.787 3.836 782,360 -0.12(-2.99%)
Dec 16, 2019 3.945 4.004 3.945 3.955 921,286 +0.08(+2.04%)
Dec 13, 2019 3.915 3.984 3.797 3.876 1,372,798 -0.04(-1.01%)
Dec 12, 2019 3.826 3.950 3.787 3.915 1,076,745 +0.10(+2.58%)
Dec 11, 2019 3.639 3.920 3.639 3.816 1,224,761 +0.21(+5.74%)
Dec 10, 2019 3.501 3.629 3.422 3.609 950,499 +0.13(+3.68%)
Dec 09, 2019 3.501 3.609 3.481 3.481 1,173,880 -0.02(-0.56%)
Dec 06, 2019 3.402 3.540 3.402 3.501 910,601 +0.09(+2.60%)
Dec 05, 2019 3.550 3.550 3.383 3.412 876,997 -0.10(-2.81%)
Dec 04, 2019 3.136 3.599 3.136 3.511 2,251,960 +0.39(+12.66%)
Dec 03, 2019 3.106 3.185 3.067 3.116 631,969 -0.06(-1.86%)
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.