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

HudBay Minerals (TSX: HBM )

13.30 -0.08 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2019 4.790 4.810 4.660 4.780 635,643 -0.06(-1.24%)
Oct 30, 2019 5.040 5.050 4.750 4.840 967,245 -0.25(-4.91%)
Oct 29, 2019 4.970 5.120 4.930 5.090 1,673,990 +0.09(+1.80%)
Oct 28, 2019 4.910 5.110 4.830 5.000 1,481,589 +0.12(+2.46%)
Oct 25, 2019 4.690 4.890 4.680 4.880 1,502,536 +0.19(+4.05%)
Oct 24, 2019 4.840 4.860 4.590 4.690 980,378 -0.11(-2.29%)
Oct 23, 2019 4.610 4.840 4.530 4.800 1,670,500 +0.17(+3.67%)
Oct 22, 2019 4.700 4.750 4.560 4.630 541,216 -0.07(-1.49%)
Oct 21, 2019 4.820 4.860 4.700 4.700 607,062 -0.02(-0.42%)
Oct 18, 2019 4.680 4.820 4.630 4.720 1,078,031 +0.15(+3.28%)
Oct 17, 2019 4.510 4.690 4.510 4.570 963,131 +0.08(+1.78%)
Oct 16, 2019 4.510 4.610 4.460 4.490 665,003 -0.07(-1.54%)
Oct 15, 2019 4.520 4.620 4.400 4.560 1,526,703 -0.14(-2.98%)
Oct 11, 2019 4.700 4.700 4.700 0 +0.15(+3.30%)
Oct 10, 2019 4.360 4.650 4.300 4.550 1,648,267 +0.25(+5.81%)
Oct 09, 2019 4.430 4.450 4.180 4.300 732,231 -0.05(-1.15%)
Oct 08, 2019 4.300 4.370 4.250 4.350 710,196 -0.01(-0.23%)
Oct 07, 2019 4.460 4.610 4.330 4.360 852,667 -0.09(-2.02%)
Oct 04, 2019 4.370 4.490 4.360 4.450 484,571 +0.07(+1.60%)
Oct 03, 2019 4.320 4.490 4.250 4.380 845,934 -0.02(-0.45%)
Oct 02, 2019 4.290 4.470 4.230 4.400 617,333 +0.04(+0.92%)
Oct 01, 2019 4.700 4.700 4.330 4.360 1,897,835 -0.42(-8.79%)
Sep 30, 2019 4.820 4.870 4.740 4.780 572,472 -0.04(-0.83%)
Sep 27, 2019 4.870 5.000 4.800 4.820 873,825 -0.04(-0.82%)
Sep 26, 2019 5.260 5.260 4.850 4.860 1,177,195 -0.44(-8.30%)
Sep 25, 2019 5.040 5.310 4.990 5.300 1,293,672 +0.20(+3.92%)
Sep 24, 2019 4.930 5.150 4.930 5.100 1,413,276 +0.14(+2.82%)
Sep 23, 2019 5.120 5.120 4.940 4.960 1,088,518 -0.26(-4.98%)
Sep 20, 2019 5.110 5.410 5.070 5.220 3,791,189 +0.15(+2.96%)
Sep 19, 2019 4.890 5.170 4.890 5.070 980,800 +0.14(+2.84%)
Sep 18, 2019 5.040 5.050 4.830 4.930 838,446 -0.17(-3.33%)
Sep 17, 2019 5.170 5.210 5.050 5.100 871,637 -0.17(-3.23%)
Sep 16, 2019 5.230 5.310 5.190 5.270 1,029,849 +0.00(+0.00%)
Sep 13, 2019 5.350 5.380 5.250 5.270 1,258,953 +0.09(+1.74%)
Sep 12, 2019 4.940 5.220 4.880 5.180 1,449,678 +0.26(+5.28%)
Sep 11, 2019 5.000 5.070 4.890 4.920 785,441 -0.02(-0.40%)
Sep 10, 2019 4.670 4.970 4.660 4.940 1,058,179 +0.32(+6.93%)
Sep 09, 2019 4.600 4.650 4.500 4.620 1,526,229 +0.03(+0.65%)
Sep 06, 2019 4.590 4.610 4.480 4.590 1,338,582 -0.01(-0.22%)
Sep 05, 2019 4.530 4.630 4.460 4.600 1,215,807 +0.19(+4.31%)
Sep 04, 2019 4.480 4.580 4.390 4.410 1,378,845 +0.09(+2.08%)
Sep 03, 2019 4.420 4.440 4.300 4.320 1,143,416 -0.15(-3.36%)
Aug 30, 2019 4.470 4.470 4.470 0 +0.21(+4.93%)
Aug 29, 2019 4.340 4.510 4.240 4.260 1,797,249 +0.03(+0.71%)
Aug 28, 2019 4.000 4.260 3.990 4.230 3,066,055 +0.23(+5.75%)
Aug 27, 2019 4.110 4.140 3.980 4.000 1,477,604 -0.05(-1.23%)
Aug 26, 2019 4.110 4.170 4.050 4.050 520,875 +0.00(+0.00%)
Aug 23, 2019 4.200 4.220 4.020 4.050 821,120 -0.17(-4.03%)
Aug 22, 2019 4.160 4.240 4.150 4.220 560,311 +0.04(+0.96%)
Aug 21, 2019 4.240 4.260 4.120 4.180 788,570 -0.01(-0.24%)
Aug 20, 2019 4.310 4.310 4.160 4.190 857,378 -0.18(-4.12%)
Aug 19, 2019 4.400 4.400 4.260 4.370 971,106 +0.03(+0.69%)
Aug 16, 2019 4.390 4.390 4.220 4.340 2,459,500 -0.05(-1.14%)
Aug 15, 2019 4.230 4.430 4.190 4.390 1,207,657 +0.16(+3.78%)
Aug 14, 2019 4.540 4.540 4.220 4.230 1,064,459 -0.38(-8.24%)
Aug 13, 2019 4.510 4.730 4.460 4.610 1,421,374 +0.11(+2.44%)
Aug 12, 2019 4.440 4.530 4.380 4.500 1,599,653 +0.00(+0.00%)
Aug 09, 2019 4.750 4.820 4.410 4.500 1,208,554 -0.20(-4.26%)
Aug 08, 2019 4.950 4.950 4.620 4.700 1,448,466 -0.12(-2.49%)
Aug 07, 2019 4.880 4.940 4.740 4.820 1,203,550 -0.07(-1.43%)
Aug 06, 2019 4.910 4.980 4.620 4.890 1,310,709 +0.03(+0.62%)
Aug 02, 2019 4.860 4.860 4.860 0 -0.18(-3.57%)
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.