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

HudBay Minerals (NY: HBM )

8.530 +0.160 (+1.91%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 30, 2020 4.426 4.476 4.338 4.476 602,504 +0.02(+0.44%)
Oct 29, 2020 4.347 4.476 4.278 4.456 764,320 +0.13(+2.97%)
Oct 28, 2020 4.654 4.654 4.328 4.328 1,287,202 -0.44(-9.32%)
Oct 27, 2020 4.911 4.911 4.723 4.772 952,380 -0.11(-2.23%)
Oct 26, 2020 4.911 5.009 4.787 4.881 700,444 -0.17(-3.33%)
Oct 23, 2020 5.029 5.108 4.920 5.049 973,844 +0.04(+0.79%)
Oct 22, 2020 4.990 5.069 4.871 5.009 1,097,125 -0.06(-1.17%)
Oct 21, 2020 4.782 5.128 4.772 5.069 1,636,393 +0.30(+6.21%)
Oct 20, 2020 4.525 4.822 4.525 4.772 904,238 +0.32(+7.10%)
Oct 19, 2020 4.604 4.752 4.456 4.456 761,474 -0.08(-1.74%)
Oct 16, 2020 4.505 4.565 4.407 4.535 688,431 +0.02(+0.44%)
Oct 15, 2020 4.407 4.535 4.387 4.515 565,270 -0.03(-0.65%)
Oct 14, 2020 4.466 4.585 4.377 4.545 704,050 +0.12(+2.68%)
Oct 13, 2020 4.229 4.461 4.219 4.426 977,221 +0.16(+3.70%)
Oct 12, 2020 4.377 4.555 4.219 4.268 760,648 -0.29(-6.29%)
Oct 09, 2020 4.515 4.555 4.436 4.555 727,599 +0.21(+4.77%)
Oct 08, 2020 4.199 4.367 4.170 4.347 904,273 +0.15(+3.53%)
Oct 07, 2020 4.199 4.342 4.199 4.199 693,823 +0.05(+1.19%)
Oct 06, 2020 4.397 4.436 4.120 4.150 761,208 -0.26(-5.83%)
Oct 05, 2020 4.150 4.436 4.150 4.407 923,188 +0.28(+6.70%)
Oct 02, 2020 4.061 4.179 4.011 4.130 523,863 -0.02(-0.48%)
Oct 01, 2020 4.179 4.229 4.076 4.150 859,178 -0.03(-0.71%)
Sep 30, 2020 4.100 4.219 4.090 4.179 1,049,854 +0.10(+2.42%)
Sep 29, 2020 4.031 4.120 3.942 4.081 690,244 +0.03(+0.73%)
Sep 28, 2020 3.952 4.051 3.952 4.051 950,594 +0.14(+3.54%)
Sep 25, 2020 3.843 3.937 3.804 3.913 904,312 +0.04(+1.02%)
Sep 24, 2020 3.804 3.942 3.774 3.873 1,162,135 +0.00(+0.00%)
Sep 23, 2020 4.249 4.249 3.863 3.873 1,237,208 -0.36(-8.41%)
Sep 22, 2020 4.209 4.298 4.160 4.229 477,628 +0.02(+0.47%)
Sep 21, 2020 4.545 4.546 4.184 4.209 1,137,409 -0.45(-9.75%)
Sep 18, 2020 4.683 4.757 4.624 4.664 835,995 -0.01(-0.21%)
Sep 17, 2020 4.446 4.693 4.357 4.673 947,186 +0.12(+2.60%)
Sep 16, 2020 4.555 4.575 4.496 4.555 1,132,339 +0.06(+1.32%)
Sep 15, 2020 4.565 4.604 4.476 4.496 921,421 -0.03(-0.65%)
Sep 14, 2020 4.515 4.555 4.466 4.525 703,723 +0.05(+1.10%)
Sep 11, 2020 4.397 4.565 4.377 4.476 861,197 +0.14(+3.19%)
Sep 10, 2020 4.466 4.471 4.308 4.338 778,743 -0.08(-1.79%)
Sep 09, 2020 4.328 4.446 4.318 4.417 637,649 +0.17(+3.95%)
Sep 08, 2020 4.298 4.323 4.189 4.249 1,067,271 -0.21(-4.66%)
Sep 04, 2020 4.298 4.505 4.249 4.456 1,188,004 +0.18(+4.16%)
Sep 03, 2020 4.436 4.436 4.170 4.278 1,070,915 -0.20(-4.42%)
Sep 02, 2020 4.634 4.634 4.407 4.476 866,147 -0.13(-2.78%)
Sep 01, 2020 4.456 4.634 4.397 4.604 857,643 +0.19(+4.24%)
Aug 31, 2020 4.417 4.515 4.358 4.417 936,327 +0.08(+1.82%)
Aug 28, 2020 4.121 4.397 4.121 4.338 1,045,475 +0.22(+5.26%)
Aug 27, 2020 4.239 4.269 4.022 4.121 860,524 -0.09(-2.11%)
Aug 26, 2020 4.052 4.221 4.003 4.210 824,626 +0.23(+5.69%)
Aug 25, 2020 3.953 4.032 3.884 3.983 718,128 -0.01(-0.25%)
Aug 24, 2020 4.131 4.131 3.983 3.993 1,134,175 -0.06(-1.46%)
Aug 21, 2020 4.200 4.200 4.022 4.052 656,072 -0.19(-4.42%)
Aug 20, 2020 4.141 4.239 4.101 4.239 935,291 +0.06(+1.42%)
Aug 19, 2020 4.042 4.239 4.041 4.180 1,197,846 +0.17(+4.18%)
Aug 18, 2020 4.160 4.195 3.993 4.012 1,168,280 -0.12(-2.86%)
Aug 17, 2020 3.963 4.151 3.963 4.131 795,557 +0.21(+5.28%)
Aug 14, 2020 3.963 3.973 3.807 3.924 1,331,214 -0.05(-1.24%)
Aug 13, 2020 3.756 4.012 3.736 3.973 1,832,859 +0.21(+5.50%)
Aug 12, 2020 3.618 3.942 3.598 3.766 3,974,397 +0.38(+11.37%)
Aug 11, 2020 3.421 3.520 3.362 3.382 1,204,899 -0.06(-1.72%)
Aug 10, 2020 3.391 3.470 3.382 3.441 886,529 +0.07(+2.05%)
Aug 07, 2020 3.480 3.480 3.332 3.372 1,449,079 -0.17(-4.74%)
Aug 06, 2020 3.520 3.579 3.490 3.539 1,264,109 -0.07(-1.91%)
Aug 05, 2020 3.382 3.618 3.322 3.608 2,385,863 +0.33(+9.91%)
Aug 04, 2020 3.194 3.283 3.056 3.283 810,386 +0.09(+2.78%)
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.