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 (%)
Jul 31, 2015 6.097 6.282 6.009 6.272 124,165 +0.40(+6.80%)
Jul 30, 2015 6.477 6.496 5.668 5.873 236,529 -0.51(-7.94%)
Jul 29, 2015 6.301 6.467 6.136 6.379 72,325 +0.15(+2.34%)
Jul 28, 2015 6.262 6.418 6.136 6.233 108,281 +0.04(+0.63%)
Jul 27, 2015 6.301 6.457 6.155 6.194 76,703 -0.22(-3.49%)
Jul 24, 2015 6.175 6.438 6.126 6.418 74,596 +0.20(+3.29%)
Jul 23, 2015 6.545 6.593 6.175 6.214 130,494 -0.28(-4.35%)
Jul 22, 2015 6.642 6.642 6.272 6.496 111,124 -0.24(-3.61%)
Jul 21, 2015 6.798 7.051 6.652 6.740 142,733 -0.09(-1.28%)
Jul 20, 2015 6.866 6.925 6.710 6.827 80,365 -0.16(-2.23%)
Jul 17, 2015 7.227 7.227 6.905 6.983 46,389 -0.26(-3.63%)
Jul 16, 2015 7.334 7.402 7.227 7.246 34,440 -0.12(-1.59%)
Jul 15, 2015 7.791 7.821 7.217 7.363 71,652 -0.36(-4.67%)
Jul 14, 2015 7.519 7.845 7.402 7.723 150,203 +0.19(+2.59%)
Jul 13, 2015 7.412 7.577 7.197 7.528 80,144 +0.19(+2.66%)
Jul 10, 2015 7.548 7.587 7.256 7.334 114,115 -0.14(-1.83%)
Jul 09, 2015 7.431 7.606 7.392 7.470 73,926 +0.21(+2.95%)
Jul 08, 2015 7.412 7.587 7.158 7.256 160,544 -0.22(-2.99%)
Jul 07, 2015 7.723 7.723 7.188 7.480 175,301 -0.36(-4.60%)
Jul 06, 2015 7.801 7.928 7.665 7.840 62,112 -0.14(-1.71%)
Jul 02, 2015 8.191 7.976 7.976 7.976 63,660 -0.27(-3.31%)
Jul 01, 2015 8.113 8.249 7.986 8.249 79,449 +0.14(+1.68%)
Jun 30, 2015 8.327 8.376 8.035 8.113 55,080 -0.17(-2.00%)
Jun 29, 2015 8.249 8.366 8.152 8.278 184,553 -0.17(-1.96%)
Jun 26, 2015 8.415 8.502 8.249 8.444 157,906 +0.02(+0.23%)
Jun 25, 2015 8.756 8.795 8.415 8.424 111,319 -0.33(-3.78%)
Jun 24, 2015 8.746 8.931 8.668 8.756 29,782 +0.01(+0.11%)
Jun 23, 2015 8.551 8.795 8.522 8.746 41,116 +0.21(+2.51%)
Jun 22, 2015 8.785 8.785 8.424 8.532 35,885 -0.19(-2.12%)
Jun 19, 2015 8.989 9.048 8.668 8.717 118,415 -0.36(-3.97%)
Jun 18, 2015 9.165 9.311 9.028 9.077 69,620 -0.02(-0.21%)
Jun 17, 2015 9.087 9.126 8.872 9.096 67,679 -0.02(-0.21%)
Jun 16, 2015 9.009 9.223 8.980 9.116 55,145 +0.12(+1.30%)
Jun 15, 2015 8.999 9.272 8.950 8.999 72,106 -0.13(-1.39%)
Jun 12, 2015 9.028 9.262 9.028 9.126 53,569 +0.04(+0.43%)
Jun 11, 2015 9.408 9.418 9.009 9.087 52,732 -0.35(-3.71%)
Jun 10, 2015 9.320 9.603 9.272 9.437 68,950 +0.33(+3.64%)
Jun 09, 2015 9.194 9.340 9.106 9.106 138,352 -0.13(-1.37%)
Jun 08, 2015 9.165 9.447 8.984 9.233 161,959 +0.01(+0.11%)
Jun 05, 2015 8.950 9.340 8.931 9.223 47,194 +0.14(+1.50%)
Jun 04, 2015 9.145 9.213 9.028 9.087 158,066 -0.09(-0.96%)
Jun 03, 2015 9.457 9.622 9.126 9.174 130,035 -0.01(-0.11%)
Jun 02, 2015 8.814 9.505 8.814 9.184 126,426 +0.41(+4.66%)
Jun 01, 2015 8.726 8.882 8.639 8.775 66,929 +0.06(+0.67%)
May 29, 2015 8.853 8.872 8.580 8.717 60,156 -0.15(-1.65%)
May 28, 2015 8.717 8.892 8.590 8.863 27,987 +0.09(+1.00%)
May 27, 2015 8.746 8.960 8.746 8.775 37,087 +0.04(+0.45%)
May 26, 2015 8.921 8.921 8.678 8.736 68,249 -0.29(-3.24%)
May 22, 2015 8.989 9.028 9.028 9.028 50,825 +0.01(+0.11%)
May 21, 2015 9.204 9.243 8.902 9.019 67,239 -0.16(-1.70%)
May 20, 2015 9.320 9.535 9.087 9.174 65,105 -0.18(-1.88%)
May 19, 2015 9.486 9.603 9.272 9.350 71,752 -0.28(-2.93%)
May 18, 2015 9.710 9.749 9.593 9.632 34,714 -0.16(-1.59%)
May 15, 2015 9.642 9.817 9.554 9.788 71,400 +0.12(+1.21%)
May 14, 2015 9.554 9.817 9.554 9.671 58,184 +0.18(+1.85%)
May 13, 2015 9.671 9.786 9.457 9.496 103,279 -0.18(-1.81%)
May 12, 2015 9.496 9.856 9.467 9.671 87,647 +0.14(+1.43%)
May 11, 2015 9.535 9.963 9.418 9.535 128,908 -0.22(-2.30%)
May 08, 2015 9.710 10.02 9.691 9.759 143,109 +0.27(+2.87%)
May 07, 2015 9.515 9.515 9.038 9.486 109,802 -0.13(-1.32%)
May 06, 2015 9.554 9.661 9.379 9.613 188,423 -0.03(-0.30%)
May 05, 2015 9.885 9.944 9.622 9.642 105,135 -0.27(-2.75%)
May 04, 2015 10.08 10.08 9.778 9.915 115,897 -0.10(-0.97%)
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.