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 29, 2021 8.640 8.660 8.430 8.630 1,163,807 -0.10(-1.15%)
Oct 28, 2021 8.720 8.830 8.450 8.730 1,100,961 +0.13(+1.51%)
Oct 27, 2021 8.760 8.910 8.590 8.600 1,221,874 -0.38(-4.23%)
Oct 26, 2021 9.100 8.980 1,135,958 -0.13(-1.43%)
Oct 25, 2021 9.030 9.240 9.000 9.110 1,007,562 +0.19(+2.13%)
Oct 22, 2021 8.960 9.100 8.820 8.920 679,634 -0.01(-0.11%)
Oct 21, 2021 8.890 9.020 8.790 8.930 884,058 -0.23(-2.51%)
Oct 20, 2021 9.080 9.250 9.040 9.160 918,398 -0.02(-0.22%)
Oct 19, 2021 9.280 9.290 9.070 9.180 749,184 +0.00(+0.00%)
Oct 18, 2021 9.090 9.220 8.970 9.180 962,682 -0.08(-0.86%)
Oct 15, 2021 9.120 9.370 9.070 9.260 1,855,543 +0.31(+3.46%)
Oct 14, 2021 8.920 9.090 8.870 8.950 1,790,817 +0.26(+2.99%)
Oct 13, 2021 8.550 8.730 8.450 8.690 1,379,788 +0.29(+3.45%)
Oct 12, 2021 8.300 8.630 8.250 8.400 1,440,915 +0.22(+2.69%)
Oct 08, 2021 8.180 8.180 8.180 0 +0.18(+2.25%)
Oct 07, 2021 7.820 8.190 7.740 8.000 1,973,108 +0.39(+5.12%)
Oct 06, 2021 7.690 7.750 7.430 7.610 807,296 -0.23(-2.93%)
Oct 05, 2021 7.800 7.870 7.550 7.840 1,498,545 -0.05(-0.63%)
Oct 04, 2021 8.050 8.050 7.760 7.890 1,106,364 +0.01(+0.13%)
Oct 01, 2021 8.000 8.220 7.800 7.880 1,974,827 -0.02(-0.25%)
Sep 30, 2021 7.550 8.020 7.500 7.900 1,979,012 +0.24(+3.13%)
Sep 29, 2021 7.450 7.740 7.450 7.660 1,750,065 +0.19(+2.54%)
Sep 28, 2021 7.740 7.750 7.410 7.470 930,003 -0.29(-3.74%)
Sep 27, 2021 7.470 7.840 7.470 7.760 1,247,487 +0.29(+3.88%)
Sep 24, 2021 7.360 7.600 7.270 7.470 949,211 +0.04(+0.54%)
Sep 23, 2021 7.100 7.470 7.070 7.430 1,785,838 +0.36(+5.09%)
Sep 22, 2021 6.980 7.300 6.980 7.070 1,332,873 +0.29(+4.28%)
Sep 21, 2021 7.060 7.090 6.700 6.780 1,863,572 -0.15(-2.16%)
Sep 20, 2021 6.890 7.040 6.750 6.930 1,856,680 -0.31(-4.28%)
Sep 17, 2021 7.600 7.600 7.210 7.240 1,564,104 -0.33(-4.36%)
Sep 16, 2021 7.720 7.820 7.480 7.570 2,065,470 -0.36(-4.54%)
Sep 15, 2021 7.950 8.390 7.780 7.930 2,115,271 +0.11(+1.41%)
Sep 14, 2021 7.800 7.950 7.640 7.820 608,981 -0.02(-0.26%)
Sep 13, 2021 7.920 8.040 7.700 7.840 641,892 -0.06(-0.76%)
Sep 10, 2021 7.780 8.270 7.730 7.900 2,714,095 +0.43(+5.76%)
Sep 09, 2021 7.510 7.540 7.400 7.470 705,364 +0.06(+0.81%)
Sep 08, 2021 7.860 7.890 7.390 7.410 1,563,542 -0.47(-5.96%)
Sep 07, 2021 7.790 7.950 7.760 7.880 982,570 -0.04(-0.51%)
Sep 03, 2021 7.920 7.920 7.920 0 +0.21(+2.72%)
Sep 02, 2021 7.790 7.990 7.630 7.710 1,346,477 -0.07(-0.90%)
Sep 01, 2021 7.590 7.840 7.520 7.780 1,546,271 +0.06(+0.78%)
Aug 31, 2021 7.700 7.780 7.590 7.720 577,008 -0.01(-0.13%)
Aug 30, 2021 7.960 7.980 7.650 7.730 639,447 -0.07(-0.90%)
Aug 27, 2021 7.560 7.890 7.530 7.800 793,865 +0.35(+4.70%)
Aug 26, 2021 7.400 7.560 7.320 7.450 1,150,115 -0.01(-0.13%)
Aug 25, 2021 7.630 7.680 7.460 7.460 699,242 -0.20(-2.61%)
Aug 24, 2021 7.520 7.670 7.490 7.660 837,353 +0.27(+3.65%)
Aug 23, 2021 7.120 7.400 7.080 7.390 1,363,867 +0.51(+7.41%)
Aug 20, 2021 6.860 6.920 6.710 6.880 1,208,670 +0.05(+0.73%)
Aug 19, 2021 7.160 7.160 6.770 6.830 1,551,087 -0.54(-7.33%)
Aug 18, 2021 7.500 7.540 7.340 7.370 1,071,936 -0.22(-2.90%)
Aug 17, 2021 7.840 7.970 7.510 7.590 1,457,828 -0.38(-4.77%)
Aug 16, 2021 8.160 8.180 7.900 7.970 1,178,827 -0.34(-4.09%)
Aug 13, 2021 8.270 8.470 8.230 8.310 746,681 +0.13(+1.59%)
Aug 12, 2021 8.360 8.370 8.100 8.180 1,074,974 -0.26(-3.08%)
Aug 11, 2021 8.350 8.460 8.190 8.440 1,340,362 +0.20(+2.43%)
Aug 10, 2021 8.000 8.360 7.770 8.240 4,414,936 +0.16(+1.98%)
Aug 09, 2021 8.180 8.180 7.880 8.080 1,538,533 -0.19(-2.30%)
Aug 06, 2021 8.500 8.530 8.270 8.270 1,636,502 -0.19(-2.25%)
Aug 05, 2021 8.480 8.580 8.330 8.460 772,612 -0.04(-0.47%)
Aug 04, 2021 8.660 8.750 8.470 8.500 843,387 -0.23(-2.63%)
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.