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

HudBay Minerals (NY: HBM )

8.830 +0.750 (+9.28%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 24, 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 (%)
Jun 30, 2020 2.750 3.032 2.750 2.997 1,010,990 +0.23(+8.21%)
Jun 29, 2020 2.800 2.819 2.681 2.770 531,099 +0.00(+0.00%)
Jun 26, 2020 2.849 2.928 2.745 2.770 598,448 -0.10(-3.45%)
Jun 25, 2020 2.809 2.913 2.770 2.869 621,426 +0.03(+1.05%)
Jun 24, 2020 2.918 2.958 2.795 2.839 624,338 -0.11(-3.69%)
Jun 23, 2020 2.879 2.958 2.879 2.948 641,749 +0.11(+3.83%)
Jun 22, 2020 2.750 2.859 2.740 2.839 626,166 +0.09(+3.24%)
Jun 19, 2020 2.819 2.839 2.710 2.750 401,122 -0.01(-0.36%)
Jun 18, 2020 2.770 2.800 2.730 2.760 444,576 -0.03(-1.06%)
Jun 17, 2020 2.879 2.889 2.760 2.790 614,382 -0.07(-2.42%)
Jun 16, 2020 2.958 2.958 2.829 2.859 746,309 +0.02(+0.70%)
Jun 15, 2020 2.710 2.869 2.661 2.839 886,104 +0.04(+1.41%)
Jun 12, 2020 2.849 2.864 2.679 2.800 835,805 +0.09(+3.28%)
Jun 11, 2020 2.918 2.918 2.701 2.710 2,183,138 -0.36(-11.61%)
Jun 10, 2020 3.037 3.106 2.958 3.067 1,205,776 +0.05(+1.64%)
Jun 09, 2020 2.987 3.047 2.948 3.017 1,146,458 -0.03(-0.97%)
Jun 08, 2020 3.156 3.185 3.037 3.047 1,181,856 -0.02(-0.65%)
Jun 05, 2020 3.096 3.207 3.017 3.067 1,200,131 +0.09(+2.99%)
Jun 04, 2020 2.928 3.007 2.879 2.978 881,997 +0.01(+0.33%)
Jun 03, 2020 2.968 2.987 2.908 2.968 1,053,655 +0.04(+1.35%)
Jun 02, 2020 2.809 3.007 2.809 2.928 2,872,005 +0.15(+5.34%)
Jun 01, 2020 2.671 2.829 2.671 2.780 1,130,542 +0.11(+4.07%)
May 29, 2020 2.661 2.765 2.550 2.671 1,334,175 +0.14(+5.47%)
May 28, 2020 2.602 2.631 2.523 2.532 1,239,534 -0.05(-1.92%)
May 27, 2020 2.523 2.592 2.443 2.582 747,317 +0.07(+2.76%)
May 26, 2020 2.473 2.523 2.438 2.513 2,792,015 +0.04(+1.60%)
May 22, 2020 2.443 2.473 2.404 2.473 435,795 +0.00(+0.00%)
May 21, 2020 2.483 2.493 2.344 2.473 927,791 +0.00(+0.00%)
May 20, 2020 2.463 2.523 2.433 2.473 842,780 +0.08(+3.31%)
May 19, 2020 2.394 2.483 2.330 2.394 2,356,838 -0.01(-0.41%)
May 18, 2020 2.305 2.483 2.305 2.404 674,442 +0.20(+8.97%)
May 15, 2020 2.008 2.216 2.008 2.206 1,166,367 +0.18(+8.78%)
May 14, 2020 2.097 2.137 1.840 2.028 1,551,483 -0.13(-5.96%)
May 13, 2020 2.226 2.226 2.101 2.157 1,967,265 -0.07(-3.11%)
May 12, 2020 2.344 2.374 2.226 2.226 2,957,465 -0.11(-4.66%)
May 11, 2020 2.473 2.473 2.315 2.335 687,332 -0.14(-5.60%)
May 08, 2020 2.424 2.602 2.424 2.473 1,524,728 +0.09(+3.73%)
May 07, 2020 2.424 2.448 2.349 2.384 2,108,211 +0.03(+1.26%)
May 06, 2020 2.335 2.414 2.325 2.354 1,519,809 +0.03(+1.28%)
May 05, 2020 2.374 2.463 2.315 2.325 5,371,549 -0.03(-1.26%)
May 04, 2020 2.285 2.364 2.246 2.354 1,762,905 +0.03(+1.28%)
May 01, 2020 2.315 2.359 2.295 2.325 1,084,485 -0.10(-4.08%)
Apr 30, 2020 2.473 2.483 2.364 2.424 6,164,474 -0.08(-3.16%)
Apr 29, 2020 2.433 2.527 2.433 2.503 1,704,026 +0.14(+5.86%)
Apr 28, 2020 2.473 2.483 2.310 2.364 864,608 -0.08(-3.24%)
Apr 27, 2020 2.394 2.453 2.335 2.443 3,819,595 +0.08(+3.35%)
Apr 24, 2020 2.305 2.384 2.290 2.364 955,596 +0.11(+4.82%)
Apr 23, 2020 2.226 2.315 2.216 2.255 1,446,069 +0.08(+3.64%)
Apr 22, 2020 2.127 2.226 2.097 2.176 1,230,930 +0.11(+5.26%)
Apr 21, 2020 2.077 2.132 1.988 2.067 2,100,049 -0.06(-2.79%)
Apr 20, 2020 2.018 2.211 1.988 2.127 641,345 +0.02(+0.94%)
Apr 17, 2020 2.137 2.166 2.067 2.107 2,295,736 +0.10(+4.93%)
Apr 16, 2020 2.067 2.097 1.959 2.008 3,973,839 -0.08(-3.79%)
Apr 15, 2020 2.196 2.216 2.055 2.087 858,666 -0.20(-8.66%)
Apr 14, 2020 2.275 2.433 2.236 2.285 8,133,944 +0.05(+2.21%)
Apr 13, 2020 2.166 2.236 2.137 2.236 703,106 +0.06(+2.73%)
Apr 09, 2020 2.265 2.335 2.109 2.176 1,669,791 -0.04(-1.79%)
Apr 08, 2020 2.077 2.221 2.018 2.216 5,127,981 +0.16(+7.69%)
Apr 07, 2020 1.949 2.058 1.949 2.058 5,184,933 +0.20(+10.64%)
Apr 06, 2020 1.790 1.899 1.781 1.860 539,358 +0.15(+8.67%)
Apr 03, 2020 1.909 1.909 1.672 1.711 658,090 -0.17(-8.95%)
Apr 02, 2020 1.741 1.889 1.711 1.880 7,417,613 +0.16(+9.20%)
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.