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 (%)
Feb 27, 2015 10.36 10.90 10.36 10.90 957,101 +0.44(+4.21%)
Feb 26, 2015 10.44 10.46 896,495 -0.13(-1.23%)
Feb 25, 2015 10.38 10.74 10.37 10.59 593,757 +0.12(+1.15%)
Feb 24, 2015 10.13 10.57 10.13 10.47 555,301 +0.34(+3.36%)
Feb 23, 2015 10.08 10.44 10.02 10.13 545,518 -0.30(-2.88%)
Feb 20, 2015 10.52 10.81 10.41 10.43 747,355 -0.12(-1.14%)
Feb 19, 2015 10.59 10.76 10.46 10.55 481,295 -0.07(-0.66%)
Feb 18, 2015 10.42 10.92 10.42 10.62 411,779 +0.13(+1.24%)
Feb 17, 2015 10.25 10.59 10.25 10.49 540,757 +0.11(+1.06%)
Feb 13, 2015 10.38 10.38 10.38 0 +0.23(+2.27%)
Feb 12, 2015 9.960 10.35 9.950 10.15 785,803 +0.23(+2.32%)
Feb 11, 2015 9.850 9.960 9.580 9.920 419,341 +0.07(+0.71%)
Feb 10, 2015 9.980 9.980 9.700 9.850 559,997 -0.17(-1.70%)
Feb 09, 2015 10.01 10.26 9.900 10.02 531,931 +0.01(+0.10%)
Feb 06, 2015 10.16 10.19 9.920 10.01 389,746 -0.25(-2.44%)
Feb 05, 2015 10.04 10.31 10.00 10.26 746,596 +0.22(+2.19%)
Feb 04, 2015 10.14 10.21 9.920 10.04 546,801 -0.24(-2.33%)
Feb 03, 2015 9.740 10.47 9.720 10.28 1,486,608 +0.69(+7.19%)
Feb 02, 2015 9.150 9.610 9.075 9.590 651,953 +0.34(+3.68%)
Jan 30, 2015 8.750 9.280 8.730 9.250 691,384 +0.50(+5.71%)
Jan 29, 2015 8.950 9.040 8.510 8.750 543,644 -0.21(-2.34%)
Jan 28, 2015 8.950 9.130 8.840 8.960 675,968 +0.01(+0.11%)
Jan 27, 2015 9.090 9.130 8.820 8.950 742,324 -0.37(-3.97%)
Jan 26, 2015 9.100 9.320 8.940 9.320 472,841 +0.20(+2.19%)
Jan 23, 2015 9.550 9.550 9.000 9.120 552,864 -0.54(-5.59%)
Jan 22, 2015 9.860 9.540 9.660 1,094,424 -0.16(-1.63%)
Jan 21, 2015 8.920 9.880 8.920 9.820 1,726,201 +0.74(+8.15%)
Jan 20, 2015 8.830 9.310 8.700 9.080 910,656 +0.33(+3.77%)
Jan 19, 2015 8.600 8.820 8.600 8.750 415,820 +0.22(+2.58%)
Jan 16, 2015 8.330 8.640 8.230 8.530 917,377 +0.44(+5.44%)
Jan 15, 2015 7.955 8.090 1,404,888 +0.24(+3.06%)
Jan 14, 2015 8.350 8.350 7.500 7.850 2,343,144 -1.04(-11.70%)
Jan 13, 2015 10.00 10.00 8.860 8.890 1,873,088 -1.19(-11.81%)
Jan 12, 2015 10.06 10.14 9.850 10.08 615,953 -0.03(-0.30%)
Jan 09, 2015 9.770 10.12 9.770 10.11 959,051 +0.23(+2.33%)
Jan 08, 2015 9.740 10.06 9.740 9.880 544,318 +0.14(+1.44%)
Jan 07, 2015 9.670 9.860 9.630 9.740 796,057 -0.01(-0.10%)
Jan 06, 2015 10.06 10.16 9.690 9.750 857,386 -0.37(-3.66%)
Jan 05, 2015 10.49 10.49 9.950 10.12 624,990 -0.49(-4.62%)
Jan 02, 2015 10.10 10.62 10.04 10.61 422,635 +0.49(+4.84%)
Dec 31, 2014 10.12 10.12 10.12 0 +0.06(+0.60%)
Dec 30, 2014 9.930 10.12 9.840 10.06 442,776 +0.06(+0.60%)
Dec 29, 2014 9.900 10.19 9.830 10.00 473,177 +0.10(+1.01%)
Dec 24, 2014 9.900 9.900 9.900 0 +0.18(+1.85%)
Dec 23, 2014 9.300 9.890 9.300 9.720 546,296 +0.34(+3.62%)
Dec 22, 2014 9.510 9.690 9.300 9.380 587,497 -0.17(-1.78%)
Dec 19, 2014 9.520 9.750 9.410 9.550 1,120,170 +0.08(+0.84%)
Dec 18, 2014 9.570 9.670 9.320 9.470 1,275,966 +0.08(+0.85%)
Dec 17, 2014 8.630 9.580 8.620 9.390 1,477,708 +0.77(+8.93%)
Dec 16, 2014 8.580 8.620 948,560 -0.08(-0.92%)
Dec 15, 2014 9.020 9.120 8.610 8.700 1,295,690 -0.30(-3.33%)
Dec 12, 2014 8.970 9.060 8.890 9.000 689,383 +0.01(+0.11%)
Dec 11, 2014 8.950 9.170 8.820 8.990 1,064,516 +0.02(+0.22%)
Dec 10, 2014 9.150 9.270 8.910 8.970 926,918 -0.22(-2.39%)
Dec 09, 2014 8.590 9.190 8.570 9.190 1,338,290 +0.55(+6.37%)
Dec 08, 2014 8.500 8.710 8.340 8.640 627,634 -0.13(-1.48%)
Dec 05, 2014 8.510 8.970 8.400 8.770 736,236 +0.28(+3.30%)
Dec 04, 2014 8.680 8.830 8.455 8.490 887,145 +0.11(+1.31%)
Dec 03, 2014 8.390 8.570 8.330 8.380 1,535,967 +0.11(+1.33%)
Dec 02, 2014 8.420 8.810 8.220 8.270 1,432,952 -0.19(-2.25%)
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.