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

HudBay Minerals (NY: HBM )

9.280 -0.160 (-1.69%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 26, 2021 7.512 7.630 7.071 7.085 1,918,723 -0.59(-7.74%)
Feb 25, 2021 8.215 8.285 7.591 7.680 1,905,058 -0.57(-6.96%)
Feb 24, 2021 7.839 8.275 7.720 8.255 1,474,519 +0.40(+5.04%)
Feb 23, 2021 7.829 7.957 7.472 7.858 2,672,756 -0.16(-1.98%)
Feb 22, 2021 8.176 8.314 7.948 8.017 2,716,668 +0.00(+0.00%)
Feb 19, 2021 7.531 8.210 7.521 8.017 2,881,516 +0.66(+9.03%)
Feb 18, 2021 7.056 7.403 7.056 7.353 2,088,612 +0.32(+4.51%)
Feb 17, 2021 7.016 7.105 6.838 7.036 865,324 +0.03(+0.42%)
Feb 16, 2021 6.808 7.185 6.808 7.006 1,704,660 +0.32(+4.74%)
Feb 12, 2021 6.550 6.719 6.422 6.689 855,019 +0.13(+1.96%)
Feb 11, 2021 6.689 6.788 6.511 6.560 758,339 -0.06(-0.90%)
Feb 10, 2021 6.521 6.858 6.521 6.620 1,040,553 +0.21(+3.25%)
Feb 09, 2021 6.372 6.441 6.223 6.412 747,652 +0.06(+0.94%)
Feb 08, 2021 6.243 6.382 6.203 6.352 531,248 +0.18(+2.89%)
Feb 05, 2021 6.015 6.184 5.985 6.174 659,353 +0.26(+4.36%)
Feb 04, 2021 5.946 5.956 5.777 5.916 600,139 -0.04(-0.67%)
Feb 03, 2021 5.916 6.025 5.837 5.956 775,064 +0.08(+1.35%)
Feb 02, 2021 6.144 6.144 5.748 5.876 973,981 -0.23(-3.73%)
Feb 01, 2021 5.807 6.144 5.767 6.104 1,287,011 +0.47(+8.26%)
Jan 29, 2021 5.946 5.985 5.609 5.639 1,029,696 -0.22(-3.72%)
Jan 28, 2021 5.589 5.896 5.549 5.857 1,939,208 +0.33(+5.91%)
Jan 27, 2021 5.718 5.728 5.351 5.530 1,560,105 -0.40(-6.69%)
Jan 26, 2021 6.273 6.273 5.777 5.926 1,641,128 -0.25(-4.01%)
Jan 25, 2021 6.689 6.689 6.094 6.174 1,634,554 -0.53(-7.84%)
Jan 22, 2021 6.600 6.729 6.501 6.699 573,477 -0.08(-1.17%)
Jan 21, 2021 6.917 7.066 6.749 6.778 654,465 -0.13(-1.87%)
Jan 20, 2021 6.838 6.957 6.808 6.907 755,161 +0.17(+2.50%)
Jan 19, 2021 6.689 6.768 6.570 6.739 844,947 +0.20(+3.03%)
Jan 15, 2021 6.838 6.838 6.481 6.540 1,153,413 -0.47(-6.65%)
Jan 14, 2021 6.758 7.066 6.739 7.006 923,974 +0.33(+4.90%)
Jan 13, 2021 6.927 6.927 6.679 6.679 1,534,358 -0.23(-3.30%)
Jan 12, 2021 6.788 6.937 6.620 6.907 922,329 +0.13(+1.90%)
Jan 11, 2021 6.808 6.922 6.655 6.778 1,034,216 -0.32(-4.47%)
Jan 08, 2021 7.512 7.571 6.937 7.095 1,422,140 -0.41(-5.42%)
Jan 07, 2021 7.591 7.591 7.165 7.502 1,510,433 +0.09(+1.20%)
Jan 06, 2021 7.353 7.690 7.343 7.412 1,551,911 -0.05(-0.66%)
Jan 05, 2021 7.284 7.502 7.185 7.462 1,407,156 +0.15(+2.03%)
Jan 04, 2021 7.145 7.343 7.076 7.313 860,780 +0.38(+5.43%)
Dec 31, 2020 6.937 6.937 6.937 852,541 -0.09(-1.27%)
Dec 30, 2020 6.739 7.061 6.729 7.026 852,541 +0.34(+5.04%)
Dec 29, 2020 6.610 6.768 6.501 6.689 985,801 +0.16(+2.43%)
Dec 28, 2020 6.788 6.838 6.530 6.530 530,861 -0.17(-2.51%)
Dec 24, 2020 6.768 6.788 6.649 6.699 318,374 -0.06(-0.88%)
Dec 23, 2020 6.560 6.798 6.560 6.758 940,675 +0.21(+3.18%)
Dec 22, 2020 6.758 6.788 6.511 6.550 842,316 -0.21(-3.08%)
Dec 21, 2020 6.540 6.778 6.491 6.758 1,939,603 +0.00(+0.00%)
Dec 18, 2020 6.927 6.981 6.749 6.758 927,675 -0.23(-3.26%)
Dec 17, 2020 6.699 6.996 6.699 6.986 1,023,773 +0.39(+5.86%)
Dec 16, 2020 6.669 6.729 6.402 6.600 931,599 +0.07(+1.06%)
Dec 15, 2020 6.372 6.550 6.372 6.530 565,644 +0.24(+3.78%)
Dec 14, 2020 6.570 6.580 6.293 6.293 914,883 -0.18(-2.76%)
Dec 11, 2020 6.560 6.620 6.382 6.471 1,043,420 -0.26(-3.83%)
Dec 10, 2020 6.600 6.867 6.570 6.729 1,171,724 +0.22(+3.35%)
Dec 09, 2020 6.848 6.947 6.481 6.511 1,861,748 -0.27(-3.95%)
Dec 08, 2020 7.056 7.085 6.719 6.778 1,669,379 -0.30(-4.20%)
Dec 07, 2020 7.303 7.403 6.986 7.076 1,810,717 -0.17(-2.33%)
Dec 04, 2020 7.016 7.338 6.937 7.244 1,115,168 +0.47(+6.87%)
Dec 03, 2020 6.729 7.006 6.650 6.778 1,299,098 +0.10(+1.48%)
Dec 02, 2020 6.610 6.818 6.511 6.679 1,272,371 +0.08(+1.20%)
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.