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

HudBay Minerals (NY: HBM )

9.660 -0.290 (-2.91%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2016 4.031 4.128 3.934 4.128 191,557 +0.15(+3.66%)
Oct 28, 2016 3.788 3.982 3.788 3.982 114,196 +0.10(+2.50%)
Oct 27, 2016 3.837 3.885 3.691 3.885 118,058 +0.15(+3.90%)
Oct 26, 2016 3.934 3.934 3.739 3.739 71,971 -0.19(-4.94%)
Oct 25, 2016 3.934 3.982 3.885 3.934 210,638 +0.10(+2.53%)
Oct 24, 2016 3.934 3.982 3.837 3.837 55,236 -0.10(-2.47%)
Oct 21, 2016 3.934 3.982 3.837 3.934 106,890 -0.05(-1.22%)
Oct 20, 2016 4.128 4.225 3.982 3.982 57,009 -0.05(-1.20%)
Oct 19, 2016 4.031 4.079 3.934 4.031 282,418 +0.00(+0.00%)
Oct 18, 2016 3.788 4.055 3.715 4.031 132,995 +0.29(+7.79%)
Oct 17, 2016 3.691 3.764 3.642 3.739 121,495 +0.04(+1.05%)
Oct 14, 2016 3.720 3.769 3.676 3.700 126,647 -0.00(-0.00%)
Oct 13, 2016 3.662 3.739 3.565 3.701 142,763 -0.01(-0.26%)
Oct 12, 2016 3.710 3.739 3.691 3.710 88,349 -0.01(-0.26%)
Oct 11, 2016 3.739 3.788 3.691 3.720 154,378 +0.01(+0.26%)
Oct 10, 2016 3.710 3.759 3.662 3.710 75,450 +0.08(+2.14%)
Oct 07, 2016 3.798 3.798 3.614 3.633 193,391 -0.09(-2.35%)
Oct 06, 2016 3.759 3.798 3.691 3.720 138,952 -0.07(-1.79%)
Oct 05, 2016 3.788 3.856 3.730 3.788 177,575 +0.06(+1.56%)
Oct 04, 2016 3.807 3.827 3.691 3.730 301,304 -0.15(-3.76%)
Oct 03, 2016 3.905 3.905 3.739 3.875 284,533 +0.03(+0.76%)
Sep 30, 2016 3.681 3.914 3.633 3.846 456,261 +0.26(+7.32%)
Sep 29, 2016 3.749 3.749 3.526 3.584 366,995 +0.01(+0.27%)
Sep 28, 2016 3.516 3.613 3.497 3.574 247,606 +0.06(+1.66%)
Sep 27, 2016 3.565 3.584 3.467 3.516 245,711 -0.10(-2.69%)
Sep 26, 2016 3.633 3.681 3.594 3.613 261,215 +0.01(+0.27%)
Sep 23, 2016 3.720 3.739 3.594 3.603 308,612 -0.14(-3.64%)
Sep 22, 2016 3.691 3.827 3.662 3.739 263,214 +0.15(+4.05%)
Sep 21, 2016 3.652 3.671 3.526 3.594 427,180 +0.01(+0.27%)
Sep 20, 2016 3.613 3.657 3.555 3.584 118,108 +0.00(+0.00%)
Sep 19, 2016 3.730 3.739 3.572 3.584 422,485 -0.08(-2.12%)
Sep 16, 2016 3.652 3.715 3.613 3.662 196,783 -0.03(-0.79%)
Sep 15, 2016 3.681 3.759 3.642 3.691 121,330 +0.03(+0.80%)
Sep 14, 2016 3.662 3.827 3.662 3.662 373,116 +0.02(+0.53%)
Sep 13, 2016 3.769 3.798 3.565 3.642 225,615 -0.19(-5.06%)
Sep 12, 2016 3.671 3.905 3.671 3.837 247,203 +0.00(+0.00%)
Sep 09, 2016 3.953 3.953 3.778 3.837 225,073 -0.17(-4.13%)
Sep 08, 2016 4.128 4.128 3.982 4.002 142,742 -0.09(-2.14%)
Sep 07, 2016 4.157 4.186 4.021 4.089 141,829 -0.07(-1.69%)
Sep 06, 2016 4.082 4.208 4.072 4.159 183,404 +0.15(+3.61%)
Sep 02, 2016 4.063 4.014 4.014 4.014 192,393 +0.07(+1.72%)
Sep 01, 2016 3.898 3.956 3.859 3.947 181,138 +0.02(+0.49%)
Aug 31, 2016 3.985 3.995 3.889 3.927 152,417 -0.13(-3.10%)
Aug 30, 2016 4.217 4.217 4.034 4.053 247,111 -0.14(-3.23%)
Aug 29, 2016 4.169 4.304 4.159 4.188 149,791 +0.00(+0.00%)
Aug 26, 2016 4.324 4.430 4.150 4.188 197,367 -0.05(-1.14%)
Aug 25, 2016 4.227 4.304 4.159 4.237 256,835 -0.01(-0.23%)
Aug 24, 2016 4.556 4.556 4.237 4.246 497,954 -0.33(-7.19%)
Aug 23, 2016 4.575 4.701 4.517 4.575 149,777 +0.05(+1.07%)
Aug 22, 2016 4.498 4.537 4.411 4.527 146,584 -0.04(-0.85%)
Aug 19, 2016 4.546 4.653 4.527 4.566 103,250 -0.06(-1.26%)
Aug 18, 2016 4.537 4.643 4.508 4.624 101,327 +0.16(+3.69%)
Aug 17, 2016 4.585 4.595 4.450 4.459 143,199 -0.17(-3.76%)
Aug 16, 2016 4.691 4.711 4.633 4.633 75,849 -0.03(-0.62%)
Aug 15, 2016 4.546 4.682 4.527 4.662 129,875 +0.16(+3.66%)
Aug 12, 2016 4.643 4.653 4.440 4.498 204,385 -0.15(-3.13%)
Aug 11, 2016 4.788 4.798 4.633 4.643 241,134 -0.15(-3.03%)
Aug 10, 2016 4.836 4.923 4.759 4.788 243,534 +0.01(+0.20%)
Aug 09, 2016 4.556 4.788 4.556 4.778 339,240 +0.21(+4.66%)
Aug 08, 2016 4.391 4.595 4.382 4.566 226,239 +0.23(+5.36%)
Aug 05, 2016 4.430 4.430 4.304 4.333 282,409 -0.12(-2.61%)
Aug 04, 2016 4.440 4.493 4.343 4.450 323,850 -0.04(-0.86%)
Aug 03, 2016 4.643 4.643 4.474 4.488 340,190 -0.19(-4.13%)
Aug 02, 2016 4.749 4.778 4.628 4.682 488,720 -0.18(-3.78%)
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.