Skip to main content

HudBay Minerals (TSX: HBM )

11.96 -0.14 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 7.530 7.600 7.280 7.500 1,136,337 -0.06(-0.79%)
Jun 29, 2017 7.880 8.120 7.510 7.560 2,131,955 -0.19(-2.45%)
Jun 28, 2017 7.490 7.830 7.350 7.750 1,813,646 +0.38(+5.16%)
Jun 27, 2017 7.210 7.530 7.140 7.370 3,199,438 +0.31(+4.39%)
Jun 26, 2017 6.950 7.180 6.920 7.060 1,671,596 +0.18(+2.62%)
Jun 23, 2017 6.840 6.950 6.730 6.880 1,220,790 +0.18(+2.69%)
Jun 22, 2017 6.330 6.795 6.320 6.700 1,579,214 +0.49(+7.89%)
Jun 21, 2017 6.310 6.420 6.200 6.210 1,514,715 +0.04(+0.65%)
Jun 20, 2017 6.330 6.350 6.130 6.170 1,216,081 -0.32(-4.93%)
Jun 19, 2017 6.570 6.660 6.480 6.490 1,421,518 +0.09(+1.41%)
Jun 16, 2017 6.550 6.550 6.310 6.400 1,617,687 -0.16(-2.44%)
Jun 15, 2017 6.820 6.920 6.510 6.560 1,013,111 -0.40(-5.75%)
Jun 14, 2017 7.230 7.250 6.950 6.960 1,298,011 -0.27(-3.73%)
Jun 13, 2017 7.630 7.650 7.230 7.230 1,158,824 -0.37(-4.87%)
Jun 12, 2017 7.550 7.770 7.550 7.600 1,871,030 +0.16(+2.15%)
Jun 09, 2017 7.640 7.680 7.320 7.440 2,291,655 +0.04(+0.54%)
Jun 08, 2017 6.870 7.600 6.820 7.400 2,885,605 +0.73(+10.94%)
Jun 07, 2017 6.770 6.840 6.645 6.670 1,084,936 -0.14(-2.06%)
Jun 06, 2017 6.510 6.830 6.510 6.810 1,068,692 +0.23(+3.50%)
Jun 05, 2017 6.500 6.600 6.430 6.580 732,881 +0.06(+0.92%)
Jun 02, 2017 6.680 6.740 6.490 6.520 1,897,476 -0.23(-3.41%)
Jun 01, 2017 6.920 6.920 6.730 6.750 1,656,486 -0.16(-2.32%)
May 31, 2017 7.030 7.040 6.630 6.910 1,875,185 -0.16(-2.26%)
May 30, 2017 7.100 7.130 7.000 7.070 1,118,282 -0.03(-0.42%)
May 29, 2017 7.160 7.220 7.060 7.100 283,038 -0.10(-1.39%)
May 26, 2017 7.080 7.250 7.040 7.200 981,103 +0.02(+0.28%)
May 25, 2017 7.310 7.430 7.035 7.180 2,084,441 -0.03(-0.42%)
May 24, 2017 7.300 7.420 7.120 7.210 1,527,841 -0.19(-2.57%)
May 23, 2017 7.570 7.600 7.310 7.400 2,589,179 +0.05(+0.68%)
May 19, 2017 7.300 7.470 7.210 7.350 1,643,774 +0.23(+3.23%)
May 18, 2017 7.050 7.160 6.830 7.120 2,990,564 -0.12(-1.66%)
May 17, 2017 7.700 7.700 7.230 7.240 1,810,722 -0.51(-6.58%)
May 16, 2017 7.640 7.830 7.600 7.750 2,928,635 +0.21(+2.79%)
May 15, 2017 7.590 7.700 7.505 7.540 2,186,027 +0.15(+2.03%)
May 12, 2017 7.530 7.600 7.360 7.390 2,362,418 -0.14(-1.86%)
May 11, 2017 7.870 7.870 7.500 7.530 2,033,593 -0.17(-2.21%)
May 10, 2017 7.750 7.750 7.520 7.700 1,271,546 +0.00(+0.00%)
May 09, 2017 7.780 7.850 7.610 7.700 1,022,374 -0.02(-0.26%)
May 08, 2017 7.480 7.790 7.290 7.720 2,687,073 +0.13(+1.71%)
May 05, 2017 7.480 7.610 7.340 7.590 1,888,792 +0.18(+2.43%)
May 04, 2017 7.300 7.425 6.890 7.410 4,774,263 -0.42(-5.36%)
May 03, 2017 8.000 8.100 7.700 7.830 2,596,224 -0.35(-4.28%)
May 02, 2017 8.180 8.395 8.160 8.180 1,533,076 -0.14(-1.68%)
May 01, 2017 8.220 8.330 8.150 8.320 1,429,229 +0.17(+2.09%)
Apr 28, 2017 8.160 8.400 8.080 8.150 2,057,338 +0.07(+0.87%)
Apr 27, 2017 8.220 8.220 7.820 8.080 1,787,791 -0.23(-2.77%)
Apr 26, 2017 8.030 8.360 8.000 8.310 1,804,865 +0.19(+2.34%)
Apr 25, 2017 8.000 8.140 7.880 8.120 1,521,741 +0.18(+2.27%)
Apr 24, 2017 7.980 8.050 7.920 7.940 1,034,541 +0.02(+0.25%)
Apr 21, 2017 8.120 8.120 7.820 7.920 1,344,637 -0.21(-2.58%)
Apr 20, 2017 8.130 8.290 7.960 8.130 2,146,377 +0.16(+2.01%)
Apr 19, 2017 8.260 8.320 7.910 7.970 1,525,188 -0.14(-1.73%)
Apr 18, 2017 8.000 8.170 7.910 8.110 2,428,253 -0.07(-0.86%)
Apr 17, 2017 8.420 8.500 8.130 8.180 1,308,597 -0.16(-1.92%)
Apr 13, 2017 8.560 8.640 8.265 8.340 1,493,844 -0.11(-1.30%)
Apr 12, 2017 8.880 8.900 8.420 8.450 2,919,321 -0.51(-5.69%)
Apr 11, 2017 9.020 9.020 8.720 8.960 1,580,882 +0.09(+1.01%)
Apr 10, 2017 8.950 9.050 8.830 8.870 1,433,681 -0.08(-0.89%)
Apr 07, 2017 9.070 9.180 8.900 8.950 1,490,307 -0.15(-1.65%)
Apr 06, 2017 9.280 9.330 9.030 9.100 1,624,536 -0.22(-2.36%)
Apr 05, 2017 9.450 9.720 9.210 9.320 2,256,954 +0.05(+0.54%)
Apr 04, 2017 8.990 9.280 8.840 9.270 1,798,252 +0.36(+4.04%)
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.