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

HudBay Minerals (TSX: HBM )

12.96 -1.19 (-8.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 31, 2020 8.910 8.910 8.910 0 -0.14(-1.55%)
Dec 30, 2020 8.690 9.080 8.670 9.050 734,573 +0.40(+4.62%)
Dec 29, 2020 8.540 8.740 8.420 8.650 684,858 -0.01(-0.12%)
Dec 24, 2020 8.660 8.660 8.660 0 -0.12(-1.37%)
Dec 23, 2020 8.600 8.810 8.600 8.780 1,035,002 +0.24(+2.81%)
Dec 22, 2020 8.720 8.830 8.490 8.540 733,028 -0.21(-2.40%)
Dec 21, 2020 8.440 8.780 8.440 8.750 940,781 +0.03(+0.34%)
Dec 18, 2020 8.930 9.000 8.710 8.720 1,319,082 -0.24(-2.68%)
Dec 17, 2020 8.690 8.970 8.680 8.960 991,702 +0.46(+5.41%)
Dec 16, 2020 8.580 8.590 8.250 8.500 852,147 +0.14(+1.67%)
Dec 15, 2020 8.220 8.390 8.220 8.360 779,908 +0.23(+2.83%)
Dec 14, 2020 8.410 8.450 8.100 8.130 1,009,854 -0.22(-2.63%)
Dec 11, 2020 8.470 8.520 8.240 8.350 1,076,858 -0.28(-3.24%)
Dec 10, 2020 8.500 8.810 8.430 8.630 1,428,681 +0.22(+2.62%)
Dec 09, 2020 8.890 8.970 8.390 8.410 1,925,095 -0.37(-4.21%)
Dec 08, 2020 9.080 9.130 8.700 8.780 1,641,319 -0.35(-3.83%)
Dec 07, 2020 9.350 9.540 9.010 9.130 1,416,260 -0.20(-2.14%)
Dec 04, 2020 8.960 9.460 8.950 9.330 1,504,208 +0.52(+5.90%)
Dec 03, 2020 8.750 9.100 8.680 8.810 1,219,375 +0.08(+0.92%)
Dec 02, 2020 8.580 8.890 8.510 8.730 1,311,581 +0.11(+1.28%)
Dec 01, 2020 8.350 8.740 8.320 8.620 1,469,627 +0.40(+4.87%)
Nov 30, 2020 8.560 8.570 8.080 8.220 1,575,870 -0.28(-3.29%)
Nov 27, 2020 8.470 8.560 8.420 8.500 703,229 +0.10(+1.19%)
Nov 26, 2020 8.440 8.460 8.290 8.400 412,668 +0.10(+1.20%)
Nov 25, 2020 8.310 8.470 8.160 8.300 1,463,823 +0.03(+0.36%)
Nov 24, 2020 8.090 8.300 8.080 8.270 1,505,354 +0.33(+4.16%)
Nov 23, 2020 7.840 8.110 7.820 7.940 1,171,696 +0.17(+2.19%)
Nov 20, 2020 7.550 7.810 7.550 7.770 1,102,221 +0.23(+3.05%)
Nov 19, 2020 7.420 7.680 7.400 7.540 1,064,582 +0.07(+0.94%)
Nov 18, 2020 7.520 7.580 7.400 7.470 1,001,599 -0.05(-0.66%)
Nov 17, 2020 7.330 7.570 7.330 7.520 1,164,245 +0.08(+1.08%)
Nov 16, 2020 7.170 7.460 7.160 7.440 1,509,728 +0.45(+6.44%)
Nov 13, 2020 6.830 7.100 6.810 6.990 948,324 +0.24(+3.56%)
Nov 12, 2020 6.750 6.940 6.720 6.750 536,622 +0.01(+0.15%)
Nov 11, 2020 6.740 6.780 6.590 6.740 1,159,127 -0.04(-0.59%)
Nov 10, 2020 6.940 7.000 6.770 6.780 1,093,408 -0.15(-2.16%)
Nov 09, 2020 7.080 7.310 6.740 6.930 1,476,524 -0.05(-0.72%)
Nov 06, 2020 6.750 7.050 6.740 6.980 1,415,275 +0.28(+4.18%)
Nov 05, 2020 6.580 6.810 6.570 6.700 892,326 +0.29(+4.52%)
Nov 04, 2020 6.740 6.800 6.360 6.410 1,533,127 -0.13(-1.99%)
Nov 03, 2020 6.190 6.560 6.160 6.540 925,625 +0.48(+7.92%)
Nov 02, 2020 6.100 6.180 5.990 6.060 848,197 +0.05(+0.83%)
Oct 30, 2020 6.010 6.020 5.860 6.010 927,250 +0.00(+0.00%)
Oct 29, 2020 5.820 6.030 5.790 6.010 944,438 +0.16(+2.74%)
Oct 28, 2020 6.160 6.200 5.830 5.850 1,310,104 -0.51(-8.02%)
Oct 27, 2020 6.500 6.510 6.290 6.360 1,145,020 -0.15(-2.30%)
Oct 26, 2020 6.570 6.680 6.410 6.510 813,820 -0.20(-2.98%)
Oct 23, 2020 6.760 6.790 6.550 6.710 1,503,349 +0.05(+0.75%)
Oct 22, 2020 6.650 6.740 6.480 6.660 1,806,020 -0.09(-1.33%)
Oct 21, 2020 6.400 6.790 6.350 6.750 2,215,400 +0.42(+6.64%)
Oct 20, 2020 6.050 6.390 6.040 6.330 1,254,606 +0.37(+6.21%)
Oct 19, 2020 6.130 6.310 5.950 5.960 1,030,224 -0.09(-1.49%)
Oct 16, 2020 6.020 6.100 5.900 6.050 814,672 +0.00(+0.00%)
Oct 15, 2020 5.910 6.070 5.890 6.050 544,989 +0.00(+0.00%)
Oct 14, 2020 5.930 6.100 5.830 6.050 838,534 +0.16(+2.72%)
Oct 13, 2020 5.560 5.930 5.560 5.890 1,016,235 -0.15(-2.48%)
Oct 09, 2020 6.040 6.040 6.040 0 +0.25(+4.32%)
Oct 08, 2020 5.700 5.840 5.600 5.790 1,334,944 +0.14(+2.48%)
Oct 07, 2020 5.710 5.830 5.640 5.650 774,227 +0.07(+1.25%)
Oct 06, 2020 5.990 5.990 5.550 5.580 743,196 -0.34(-5.74%)
Oct 05, 2020 5.590 5.960 5.590 5.920 1,171,933 +0.35(+6.28%)
Oct 02, 2020 5.490 5.630 5.410 5.570 518,259 -0.01(-0.18%)
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.