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 (%)
Apr 29, 2022 6.189 6.627 6.189 6.358 2,718,735 +0.15(+2.40%)
Apr 28, 2022 6.239 6.259 6.006 6.209 1,477,193 -0.02(-0.32%)
Apr 27, 2022 6.080 6.299 6.040 6.229 1,593,791 +0.28(+4.67%)
Apr 26, 2022 6.160 6.219 5.936 5.951 1,840,922 -0.25(-4.01%)
Apr 25, 2022 6.229 6.254 5.951 6.199 1,985,818 -0.27(-4.15%)
Apr 22, 2022 6.825 6.840 6.423 6.468 1,791,081 -0.41(-5.92%)
Apr 21, 2022 7.521 7.521 6.795 6.875 1,586,717 -0.53(-7.11%)
Apr 20, 2022 7.382 7.541 7.252 7.401 665,437 +0.00(+0.00%)
Apr 19, 2022 7.352 7.496 7.282 7.401 861,543 -0.09(-1.19%)
Apr 18, 2022 7.560 7.600 7.446 7.491 1,206,915 -0.02(-0.26%)
Apr 14, 2022 7.650 7.719 7.445 7.511 912,273 -0.14(-1.82%)
Apr 13, 2022 7.372 7.744 7.262 7.650 1,476,198 +0.35(+4.76%)
Apr 12, 2022 7.441 7.570 7.292 7.302 837,943 -0.02(-0.27%)
Apr 11, 2022 7.461 7.560 7.252 7.322 805,721 -0.21(-2.77%)
Apr 08, 2022 7.461 7.595 7.431 7.531 680,011 +0.05(+0.66%)
Apr 07, 2022 7.312 7.546 7.232 7.481 1,555,721 +0.21(+2.87%)
Apr 06, 2022 7.620 7.650 7.208 7.272 1,528,291 -0.36(-4.69%)
Apr 05, 2022 8.087 8.176 7.585 7.630 1,259,850 -0.42(-5.19%)
Apr 04, 2022 8.027 8.176 7.953 8.047 1,107,930 +0.14(+1.76%)
Apr 01, 2022 7.918 8.112 7.784 7.908 1,695,110 +0.11(+1.40%)
Mar 31, 2022 7.898 8.017 7.799 7.799 796,621 -0.12(-1.51%)
Mar 30, 2022 7.928 8.047 7.829 7.918 955,800 +0.16(+2.05%)
Mar 29, 2022 7.610 7.958 7.511 7.759 1,274,026 +0.02(+0.26%)
Mar 28, 2022 7.908 7.923 7.690 7.739 788,518 -0.23(-2.87%)
Mar 25, 2022 7.998 8.027 7.883 7.968 660,517 -0.06(-0.74%)
Mar 24, 2022 8.097 8.196 8.007 8.027 1,010,103 +0.01(+0.12%)
Mar 23, 2022 7.918 8.231 7.908 8.017 1,213,979 +0.10(+1.25%)
Mar 22, 2022 8.147 8.196 7.849 7.918 1,142,925 -0.17(-2.09%)
Mar 21, 2022 7.948 8.176 7.888 8.087 844,957 +0.24(+3.04%)
Mar 18, 2022 7.769 7.913 7.700 7.849 547,354 +0.04(+0.51%)
Mar 17, 2022 7.580 7.819 7.580 7.809 1,300,473 +0.24(+3.15%)
Mar 16, 2022 7.531 7.680 7.332 7.570 1,856,869 +0.22(+2.97%)
Mar 15, 2022 7.242 7.392 7.183 7.352 1,181,434 -0.05(-0.67%)
Mar 14, 2022 8.345 8.345 7.342 7.401 2,321,562 -0.97(-11.63%)
Mar 11, 2022 8.643 8.643 8.355 8.375 1,427,061 -0.27(-3.10%)
Mar 10, 2022 8.107 8.693 8.077 8.643 3,888,532 +0.57(+7.01%)
Mar 09, 2022 7.779 8.112 7.620 8.077 1,529,266 +0.28(+3.57%)
Mar 08, 2022 7.739 8.147 7.670 7.799 2,541,682 +0.00(+0.00%)
Mar 07, 2022 8.127 8.186 7.769 7.799 2,716,283 -0.32(-3.94%)
Mar 04, 2022 8.039 8.188 7.861 8.119 1,100,697 -0.08(-0.97%)
Mar 03, 2022 8.188 8.299 8.069 8.198 999,924 +0.10(+1.23%)
Mar 02, 2022 8.119 8.218 8.000 8.099 931,656 +0.19(+2.38%)
Mar 01, 2022 8.099 8.332 7.900 7.910 2,011,379 -0.18(-2.21%)
Feb 28, 2022 7.563 8.099 7.563 8.089 3,203,604 +0.34(+4.35%)
Feb 25, 2022 7.394 7.761 7.429 7.752 1,032,972 +0.41(+5.54%)
Feb 24, 2022 7.345 7.513 6.987 7.345 3,764,967 -0.30(-3.90%)
Feb 23, 2022 7.791 7.821 7.553 7.642 922,846 -0.10(-1.28%)
Feb 22, 2022 7.722 7.876 7.627 7.742 795,655 +0.03(+0.39%)
Feb 18, 2022 7.712 0 -0.20(-2.51%)
Feb 17, 2022 8.109 8.119 7.861 7.910 638,071 -0.21(-2.57%)
Feb 16, 2022 8.109 8.307 8.000 8.119 921,732 +0.02(+0.25%)
Feb 15, 2022 7.990 8.119 7.900 8.099 819,839 +0.13(+1.62%)
Feb 14, 2022 7.960 8.069 7.910 7.970 794,772 -0.02(-0.25%)
Feb 11, 2022 7.940 8.129 7.890 7.990 1,497,582 -0.11(-1.35%)
Feb 10, 2022 8.119 8.377 8.069 8.099 1,294,234 -0.10(-1.21%)
Feb 09, 2022 7.781 8.218 7.732 8.198 1,547,069 +0.55(+7.13%)
Feb 08, 2022 7.464 7.652 7.305 7.652 573,963 +0.21(+2.80%)
Feb 07, 2022 7.345 7.498 7.255 7.444 689,374 +0.14(+1.90%)
Feb 04, 2022 7.186 7.340 7.146 7.305 988,259 +0.15(+2.08%)
Feb 03, 2022 7.087 7.156 1,495,732 -0.05(-0.69%)
Feb 02, 2022 7.315 7.355 7.136 7.206 3,083,058 -0.10(-1.36%)
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.