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: 4:10 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 (%)
Apr 30, 2015 9.398 9.768 9.398 9.613 206,374 +0.18(+1.86%)
Apr 29, 2015 9.311 9.447 9.184 9.437 133,711 +0.13(+1.36%)
Apr 28, 2015 9.320 9.437 9.204 9.311 139,527 -0.01(-0.10%)
Apr 27, 2015 9.028 9.418 9.028 9.320 262,916 +0.35(+3.91%)
Apr 24, 2015 8.658 9.087 8.658 8.970 219,412 +0.31(+3.60%)
Apr 23, 2015 8.123 8.707 8.123 8.658 166,748 +0.55(+6.72%)
Apr 22, 2015 8.045 8.205 8.045 8.113 17,805 +0.08(+0.97%)
Apr 21, 2015 8.376 8.376 8.015 8.035 95,290 -0.33(-3.96%)
Apr 20, 2015 8.415 8.473 8.200 8.366 77,117 -0.07(-0.81%)
Apr 17, 2015 8.269 8.434 8.220 8.434 60,493 +0.12(+1.41%)
Apr 16, 2015 8.483 8.502 8.152 8.317 74,730 -0.23(-2.73%)
Apr 15, 2015 8.337 8.619 8.308 8.551 69,232 +0.20(+2.45%)
Apr 14, 2015 8.356 8.366 8.210 8.347 46,319 +0.02(+0.23%)
Apr 13, 2015 8.347 8.366 8.210 8.327 75,872 -0.24(-2.84%)
Apr 10, 2015 8.395 8.571 8.366 8.571 157,568 +0.25(+3.04%)
Apr 09, 2015 8.424 8.502 8.308 8.317 36,567 -0.15(-1.73%)
Apr 08, 2015 8.463 8.629 8.415 8.463 51,130 +0.02(+0.23%)
Apr 07, 2015 8.376 8.561 8.366 8.444 48,745 +0.05(+0.58%)
Apr 06, 2015 8.230 8.415 8.156 8.395 76,423 +0.27(+3.36%)
Apr 02, 2015 8.045 8.123 8.123 8.123 24,950 +0.04(+0.48%)
Apr 01, 2015 7.967 8.191 7.967 8.084 85,238 +0.12(+1.47%)
Mar 31, 2015 8.015 8.025 7.937 7.967 28,640 -0.19(-2.27%)
Mar 30, 2015 8.015 8.221 7.811 8.152 81,883 +0.11(+1.33%)
Mar 27, 2015 8.006 8.103 7.801 8.045 74,205 -0.02(-0.24%)
Mar 26, 2015 8.152 8.356 8.035 8.064 159,700 -0.03(-0.36%)
Mar 25, 2015 8.171 8.269 8.035 8.093 29,195 -0.10(-1.19%)
Mar 24, 2015 8.084 8.239 7.850 8.191 73,889 +0.02(+0.24%)
Mar 23, 2015 7.733 8.181 7.597 8.171 108,553 +0.52(+6.74%)
Mar 20, 2015 7.275 7.704 7.202 7.655 75,089 +0.59(+8.41%)
Mar 19, 2015 7.285 7.295 7.051 7.061 87,079 -0.39(-5.23%)
Mar 18, 2015 7.275 7.499 7.158 7.451 42,661 +0.12(+1.59%)
Mar 17, 2015 7.295 7.421 7.256 7.334 25,474 -0.06(-0.79%)
Mar 16, 2015 7.246 7.412 7.080 7.392 39,754 +0.19(+2.71%)
Mar 13, 2015 7.363 7.382 7.119 7.197 30,740 -0.22(-3.02%)
Mar 12, 2015 7.246 7.489 7.246 7.421 139,811 +0.36(+5.10%)
Mar 11, 2015 7.217 7.275 6.993 7.061 49,476 -0.18(-2.45%)
Mar 10, 2015 7.316 7.423 7.190 7.238 22,563 -0.19(-2.62%)
Mar 09, 2015 7.520 7.666 7.413 7.433 55,211 -0.10(-1.29%)
Mar 06, 2015 7.481 7.584 7.394 7.530 59,662 -0.09(-1.15%)
Mar 05, 2015 7.802 7.802 7.579 7.618 103,864 -0.17(-2.13%)
Mar 04, 2015 7.880 7.802 7.627 7.783 130,692 -0.02(-0.25%)
Mar 03, 2015 8.065 8.182 7.871 7.802 82,888 -0.28(-3.49%)
Mar 02, 2015 8.445 8.483 8.075 8.085 51,618 -0.39(-4.59%)
Feb 27, 2015 8.124 8.483 8.104 8.474 97,688 +0.33(+4.06%)
Feb 26, 2015 8.454 8.483 8.114 8.143 64,907 -0.14(-1.65%)
Feb 25, 2015 8.133 8.396 8.133 8.279 51,011 +0.08(+0.95%)
Feb 24, 2015 7.841 8.201 7.841 8.201 71,592 +0.36(+4.59%)
Feb 23, 2015 7.851 8.065 7.802 7.841 99,869 -0.24(-3.01%)
Feb 20, 2015 8.124 8.386 8.065 8.085 77,722 -0.14(-1.66%)
Feb 19, 2015 8.338 8.386 8.153 8.221 73,086 -0.15(-1.74%)
Feb 18, 2015 8.162 8.522 8.162 8.367 64,663 +0.11(+1.30%)
Feb 17, 2015 8.055 8.299 8.055 8.260 87,746 +0.15(+1.80%)
Feb 13, 2015 8.007 8.114 8.114 8.114 49,338 +0.20(+2.58%)
Feb 12, 2015 7.715 8.094 7.715 7.909 65,269 +0.28(+3.70%)
Feb 11, 2015 7.637 7.666 7.365 7.627 83,747 -0.02(-0.25%)
Feb 10, 2015 7.754 7.754 7.472 7.647 62,983 -0.15(-1.87%)
Feb 09, 2015 7.841 8.016 7.715 7.793 59,175 +0.03(+0.38%)
Feb 06, 2015 7.978 7.978 7.715 7.764 96,510 -0.25(-3.16%)
Feb 05, 2015 7.861 8.065 7.783 8.016 142,800 +0.25(+3.26%)
Feb 04, 2015 7.909 8.007 7.715 7.764 108,205 -0.27(-3.39%)
Feb 03, 2015 7.559 8.118 7.530 8.036 125,060 +0.62(+8.40%)
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.