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

HudBay Minerals (NY: HBM )

7.740 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Jan 31, 2022 6.977 7.175 7.135 999,569 +0.14(+1.98%)
Jan 28, 2022 7.026 7.056 6.724 6.997 1,311,240 -0.15(-2.08%)
Jan 27, 2022 7.334 7.487 7.051 7.145 1,158,722 -0.18(-2.44%)
Jan 26, 2022 7.621 7.621 7.225 7.324 1,539,939 +0.03(+0.41%)
Jan 25, 2022 7.145 7.358 7.007 7.294 1,234,959 +0.03(+0.41%)
Jan 24, 2022 7.294 7.334 6.848 7.264 2,255,098 -0.33(-4.31%)
Jan 21, 2022 7.819 7.918 7.507 7.591 1,457,701 -0.36(-4.49%)
Jan 20, 2022 8.156 8.255 7.928 7.948 1,101,162 -0.04(-0.50%)
Jan 19, 2022 8.146 8.315 7.983 7.988 1,659,872 +0.04(+0.50%)
Jan 18, 2022 7.859 8.077 7.789 7.948 821,077 +0.14(+1.78%)
Jan 14, 2022 7.809 0 -0.01(-0.13%)
Jan 13, 2022 8.156 8.175 7.809 7.819 1,089,572 -0.29(-3.55%)
Jan 12, 2022 7.849 8.230 7.829 8.107 2,146,221 +0.52(+6.79%)
Jan 11, 2022 7.185 7.601 7.086 7.591 1,240,494 +0.50(+6.98%)
Jan 10, 2022 7.195 7.264 7.046 7.096 827,994 -0.18(-2.45%)
Jan 07, 2022 7.036 7.284 6.982 7.274 786,501 +0.27(+3.82%)
Jan 06, 2022 7.135 7.205 6.878 7.007 1,231,018 -0.10(-1.39%)
Jan 05, 2022 7.324 7.507 7.096 7.106 1,063,159 -0.18(-2.45%)
Jan 04, 2022 7.076 7.358 7.061 7.284 821,802 +0.24(+3.38%)
Jan 03, 2022 7.135 7.205 7.036 7.046 407,353 -0.14(-1.93%)
Dec 31, 2021 7.106 7.225 7.056 7.185 445,307 +0.10(+1.40%)
Dec 30, 2021 7.145 7.195 7.076 7.086 441,693 -0.01(-0.14%)
Dec 29, 2021 7.135 7.225 7.056 7.096 522,532 -0.11(-1.51%)
Dec 28, 2021 7.185 7.289 7.175 7.205 442,148 -0.03(-0.41%)
Dec 27, 2021 7.066 7.244 6.987 7.235 574,797 +0.20(+2.82%)
Dec 23, 2021 6.888 7.046 6.818 7.036 631,385 +0.18(+2.60%)
Dec 22, 2021 6.660 6.878 6.650 6.858 693,329 +0.22(+3.28%)
Dec 21, 2021 6.402 6.675 6.402 6.640 775,474 +0.34(+5.35%)
Dec 20, 2021 6.263 6.323 6.164 6.303 1,066,441 -0.14(-2.15%)
Dec 17, 2021 6.531 6.551 6.382 6.442 1,252,218 -0.13(-1.96%)
Dec 16, 2021 6.729 6.808 6.551 6.571 1,784,767 +0.02(+0.30%)
Dec 15, 2021 6.590 6.640 6.328 6.551 1,301,035 -0.14(-2.07%)
Dec 14, 2021 6.699 6.937 6.675 6.689 746,616 -0.20(-2.88%)
Dec 13, 2021 6.868 6.937 6.680 6.888 1,090,150 -0.03(-0.43%)
Dec 10, 2021 7.116 7.225 6.838 6.917 560,197 -0.10(-1.41%)
Dec 09, 2021 6.947 7.026 6.823 7.016 881,421 -0.08(-1.12%)
Dec 08, 2021 7.036 7.200 7.021 7.096 723,662 +0.05(+0.70%)
Dec 07, 2021 6.868 7.175 6.838 7.046 955,050 +0.35(+5.18%)
Dec 06, 2021 6.630 6.779 6.412 6.699 723,867 +0.18(+2.74%)
Dec 03, 2021 6.724 6.764 6.392 6.521 1,148,561 -0.17(-2.52%)
Dec 02, 2021 6.610 6.719 6.481 6.689 980,666 +0.13(+1.96%)
Dec 01, 2021 6.808 6.972 6.546 6.561 1,451,413 -0.12(-1.78%)
Nov 30, 2021 6.798 7.046 6.531 6.680 1,657,669 -0.24(-3.44%)
Nov 29, 2021 6.858 6.937 6.650 6.917 1,077,019 +0.21(+3.10%)
Nov 26, 2021 6.729 6.779 6.536 6.709 993,758 -0.39(-5.45%)
Nov 24, 2021 7.076 7.116 6.898 7.096 922,657 +0.06(+0.85%)
Nov 23, 2021 6.878 7.235 6.878 7.036 1,079,988 +0.18(+2.60%)
Nov 22, 2021 6.858 6.893 6.437 6.858 1,535,770 +0.00(+0.00%)
Nov 19, 2021 6.957 7.046 6.858 6.858 1,047,935 -0.10(-1.42%)
Nov 18, 2021 7.007 6.957 6.878 6.957 1,321,038 -0.04(-0.57%)
Nov 17, 2021 7.116 7.225 6.937 6.997 826,736 -0.15(-2.08%)
Nov 16, 2021 7.294 7.294 7.145 7.145 811,788 -0.21(-2.83%)
Nov 15, 2021 7.274 7.374 7.145 7.353 989,634 +0.05(+0.68%)
Nov 12, 2021 7.125 7.358 7.086 7.304 685,963 +0.12(+1.66%)
Nov 11, 2021 7.076 7.321 7.076 7.185 1,054,961 +0.30(+4.32%)
Nov 10, 2021 6.967 6.888 750,438 -0.15(-2.11%)
Nov 09, 2021 7.185 7.195 6.898 7.036 831,652 -0.15(-2.07%)
Nov 08, 2021 6.838 7.210 6.759 7.185 1,606,067 +0.45(+6.62%)
Nov 05, 2021 6.759 6.833 6.600 6.739 1,090,429 +0.04(+0.59%)
Nov 04, 2021 6.937 7.016 6.571 6.699 2,730,484 +0.12(+1.81%)
Nov 03, 2021 6.571 6.645 6.402 6.580 1,528,308 -0.08(-1.19%)
Nov 02, 2021 6.808 6.808 6.566 6.660 1,041,541 -0.23(-3.31%)
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.