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

HudBay Minerals (NY: HBM )

9.350 -0.370 (-3.81%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jan 31, 2019 5.917 6.016 5.829 5.888 1,010,452 -0.02(-0.33%)
Jan 30, 2019 5.721 5.976 5.613 5.908 661,307 +0.29(+5.07%)
Jan 29, 2019 5.672 5.701 5.603 5.622 420,989 +0.04(+0.70%)
Jan 28, 2019 5.603 5.681 5.485 5.583 581,927 -0.07(-1.22%)
Jan 25, 2019 5.485 5.696 5.485 5.652 708,882 +0.28(+5.12%)
Jan 24, 2019 5.337 5.426 5.333 5.377 704,215 -0.02(-0.36%)
Jan 23, 2019 5.436 5.509 5.308 5.396 553,308 -0.02(-0.36%)
Jan 22, 2019 5.426 5.455 5.318 5.416 705,848 -0.15(-2.65%)
Jan 18, 2019 5.573 5.691 5.554 5.564 892,105 +0.04(+0.71%)
Jan 17, 2019 5.406 5.593 5.288 5.524 663,198 +0.05(+0.90%)
Jan 16, 2019 5.406 5.610 5.387 5.475 1,702,273 +0.13(+2.39%)
Jan 15, 2019 5.288 5.463 5.210 5.347 892,770 +0.12(+2.26%)
Jan 14, 2019 5.200 5.278 5.092 5.229 443,938 -0.06(-1.12%)
Jan 11, 2019 5.170 5.401 5.151 5.288 715,495 +0.09(+1.70%)
Jan 10, 2019 5.082 5.239 4.979 5.200 705,263 +0.05(+0.95%)
Jan 09, 2019 5.180 5.259 5.052 5.151 1,474,241 +0.08(+1.55%)
Jan 08, 2019 5.043 5.239 4.947 5.072 591,863 +0.03(+0.58%)
Jan 07, 2019 4.984 5.141 4.885 5.043 637,469 +0.09(+1.79%)
Jan 04, 2019 4.620 5.023 4.600 4.954 1,063,527 +0.44(+9.80%)
Jan 03, 2019 4.708 4.767 4.448 4.512 542,355 -0.21(-4.37%)
Jan 02, 2019 4.522 4.856 4.502 4.718 758,540 +0.08(+1.69%)
Dec 31, 2018 4.659 4.767 4.581 4.640 484,864 +0.03(+0.64%)
Dec 28, 2018 4.630 4.826 4.590 4.610 438,575 -0.01(-0.21%)
Dec 27, 2018 4.492 4.649 4.492 4.620 473,134 -0.01(-0.21%)
Dec 26, 2018 4.551 4.649 4.453 4.630 315,397 +0.16(+3.52%)
Dec 24, 2018 4.354 4.482 4.335 4.472 445,900 +0.12(+2.71%)
Dec 21, 2018 4.404 4.522 4.335 4.354 589,650 -0.04(-0.89%)
Dec 20, 2018 4.394 4.561 4.341 4.394 674,351 +0.02(+0.45%)
Dec 19, 2018 4.551 4.777 4.364 4.374 678,832 -0.12(-2.63%)
Dec 18, 2018 4.541 4.689 4.482 4.492 371,071 -0.05(-1.08%)
Dec 17, 2018 4.610 4.659 4.492 4.541 663,597 -0.06(-1.28%)
Dec 14, 2018 4.571 4.659 4.413 4.600 604,605 -0.11(-2.30%)
Dec 13, 2018 4.718 4.728 4.571 4.708 899,304 -0.08(-1.64%)
Dec 12, 2018 4.807 4.954 4.748 4.787 443,115 +0.05(+1.04%)
Dec 11, 2018 4.846 4.974 4.644 4.738 522,019 +0.01(+0.21%)
Dec 10, 2018 4.748 4.895 4.699 4.728 782,956 -0.07(-1.43%)
Dec 07, 2018 4.905 4.925 4.787 4.797 630,445 -0.03(-0.61%)
Dec 06, 2018 5.003 5.003 4.640 4.826 935,621 -0.31(-6.12%)
Dec 04, 2018 5.387 5.406 5.043 5.141 848,055 -0.23(-4.21%)
Dec 03, 2018 5.288 5.455 5.269 5.367 1,233,039 +0.37(+7.48%)
Nov 30, 2018 4.905 5.043 4.777 4.993 673,072 -0.01(-0.20%)
Nov 29, 2018 4.895 5.190 4.875 5.003 1,434,644 +0.10(+2.00%)
Nov 28, 2018 4.738 5.033 4.738 4.905 1,693,380 +0.19(+3.96%)
Nov 27, 2018 4.649 4.738 4.577 4.718 418,612 +0.00(+0.00%)
Nov 26, 2018 4.767 4.895 4.679 4.718 332,734 -0.04(-0.83%)
Nov 23, 2018 4.767 4.816 4.630 4.758 197,567 -0.10(-2.02%)
Nov 21, 2018 4.856 4.856 4.856 0 +0.20(+4.22%)
Nov 20, 2018 4.748 4.748 4.502 4.659 661,365 -0.15(-3.07%)
Nov 19, 2018 4.934 4.984 4.797 4.807 410,749 -0.18(-3.55%)
Nov 16, 2018 5.161 5.161 4.964 4.984 795,560 -0.15(-2.87%)
Nov 15, 2018 4.758 5.161 4.758 5.131 741,673 +0.37(+7.85%)
Nov 14, 2018 4.816 4.875 4.718 4.758 603,403 +0.01(+0.21%)
Nov 13, 2018 4.748 4.925 4.708 4.748 600,234 +0.02(+0.42%)
Nov 12, 2018 4.866 4.885 4.703 4.728 508,070 -0.15(-3.02%)
Nov 09, 2018 4.826 4.954 4.728 4.875 596,568 -0.08(-1.59%)
Nov 08, 2018 4.925 5.092 4.915 4.954 680,932 -0.01(-0.20%)
Nov 07, 2018 4.954 5.136 4.850 4.964 615,271 +0.12(+2.43%)
Nov 06, 2018 4.758 4.964 4.728 4.846 589,651 +0.08(+1.65%)
Nov 05, 2018 4.875 5.043 4.640 4.767 722,035 -0.20(-3.96%)
Nov 02, 2018 4.816 5.038 4.708 4.964 1,595,698 +0.22(+4.55%)
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.