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 28, 2023 6.800 6.890 6.680 6.770 1,339,798 +0.02(+0.30%)
Feb 27, 2023 6.340 6.780 6.280 6.750 2,450,614 +0.44(+6.97%)
Feb 24, 2023 6.060 6.380 6.040 6.310 2,371,271 -0.21(-3.22%)
Feb 23, 2023 6.550 6.700 6.390 6.520 1,009,349 -0.15(-2.25%)
Feb 22, 2023 6.670 6.740 6.510 6.670 1,096,907 -0.03(-0.45%)
Feb 21, 2023 7.050 7.140 6.700 6.700 1,267,091 -0.29(-4.15%)
Feb 17, 2023 6.990 0 +0.06(+0.87%)
Feb 16, 2023 6.810 7.020 6.770 6.930 987,195 +0.10(+1.46%)
Feb 15, 2023 6.700 6.880 6.630 6.830 1,387,301 -0.13(-1.87%)
Feb 14, 2023 6.750 6.960 6.640 6.960 1,193,101 +0.16(+2.35%)
Feb 13, 2023 6.710 6.820 6.660 6.800 919,234 +0.08(+1.19%)
Feb 10, 2023 7.040 7.050 6.710 6.720 1,701,287 -0.41(-5.75%)
Feb 09, 2023 7.330 7.330 7.060 7.130 1,227,741 -0.03(-0.42%)
Feb 08, 2023 7.190 7.390 7.110 7.160 1,714,294 -0.03(-0.42%)
Feb 07, 2023 7.150 7.260 7.030 7.190 858,797 +0.06(+0.84%)
Feb 06, 2023 7.200 7.400 7.120 7.130 1,431,907 -0.18(-2.46%)
Feb 03, 2023 7.170 7.520 7.140 7.310 1,403,830 +0.08(+1.11%)
Feb 02, 2023 7.660 7.690 7.140 7.230 2,745,492 -0.43(-5.61%)
Feb 01, 2023 7.680 7.710 7.430 7.660 1,511,788 -0.07(-0.91%)
Jan 31, 2023 7.650 7.770 7.570 7.730 3,143,027 +0.09(+1.18%)
Jan 30, 2023 7.510 7.650 7.440 7.640 899,434 +0.04(+0.53%)
Jan 27, 2023 7.600 7.690 7.480 7.600 814,774 -0.04(-0.52%)
Jan 26, 2023 7.660 7.740 7.560 7.640 903,035 -0.03(-0.39%)
Jan 25, 2023 7.650 7.700 7.550 7.670 1,007,312 -0.15(-1.92%)
Jan 24, 2023 7.670 7.850 7.480 7.820 1,244,861 +0.10(+1.30%)
Jan 23, 2023 7.960 8.010 7.690 7.720 1,393,438 -0.26(-3.26%)
Jan 20, 2023 8.010 8.020 7.680 7.980 2,222,600 -0.11(-1.36%)
Jan 19, 2023 8.050 8.290 8.000 8.090 1,606,757 -0.05(-0.61%)
Jan 18, 2023 8.310 8.470 8.120 8.140 1,625,100 +0.06(+0.74%)
Jan 17, 2023 8.220 8.240 7.920 8.080 941,216 -0.09(-1.10%)
Jan 16, 2023 8.090 8.240 8.090 8.170 570,316 -0.09(-1.09%)
Jan 13, 2023 8.300 8.310 8.170 8.260 981,840 -0.10(-1.20%)
Jan 12, 2023 8.170 8.410 8.050 8.360 1,783,857 +0.24(+2.96%)
Jan 11, 2023 8.150 8.420 8.090 8.120 2,061,054 +0.07(+0.87%)
Jan 10, 2023 7.900 8.060 7.870 8.050 1,399,431 +0.22(+2.81%)
Jan 09, 2023 7.740 8.090 7.740 7.830 2,202,687 +0.35(+4.68%)
Jan 06, 2023 6.990 7.520 6.910 7.480 2,316,458 +0.64(+9.36%)
Jan 05, 2023 7.100 7.100 6.820 6.840 2,030,823 -0.21(-2.98%)
Jan 04, 2023 6.990 7.190 6.930 7.050 1,268,197 +0.06(+0.86%)
Jan 03, 2023 7.020 7.130 6.940 6.990 969,870 +0.15(+2.19%)
Dec 30, 2022 6.840 0 -0.27(-3.80%)
Dec 29, 2022 7.040 7.170 7.020 7.110 801,084 +0.12(+1.72%)
Dec 28, 2022 7.140 7.190 6.960 6.990 570,628 -0.02(-0.29%)
Dec 23, 2022 7.010 0 +0.14(+2.04%)
Dec 22, 2022 7.010 7.030 6.790 6.870 1,288,282 -0.24(-3.38%)
Dec 21, 2022 7.210 7.240 7.100 7.110 625,786 +0.00(+0.00%)
Dec 20, 2022 6.830 7.160 6.830 7.110 1,154,816 +0.32(+4.71%)
Dec 19, 2022 6.880 6.960 6.720 6.790 706,675 -0.06(-0.88%)
Dec 16, 2022 6.860 6.960 6.770 6.850 1,767,341 -0.11(-1.58%)
Dec 15, 2022 6.990 7.020 6.870 6.960 1,321,044 -0.18(-2.52%)
Dec 14, 2022 7.160 7.270 7.090 7.140 2,113,392 -0.06(-0.83%)
Dec 13, 2022 7.430 7.550 7.170 7.200 1,160,132 +0.10(+1.41%)
Dec 12, 2022 7.210 7.240 7.000 7.100 2,081,877 -0.22(-3.01%)
Dec 09, 2022 7.310 7.530 7.290 7.320 891,762 +0.04(+0.55%)
Dec 08, 2022 7.500 7.670 7.240 7.280 2,731,632 -0.02(-0.27%)
Dec 07, 2022 7.440 7.620 7.240 7.300 1,532,980 -0.17(-2.28%)
Dec 06, 2022 7.650 7.740 7.440 7.470 992,896 -0.08(-1.06%)
Dec 05, 2022 7.840 7.840 7.530 7.550 1,004,484 -0.30(-3.82%)
Dec 02, 2022 7.700 7.920 7.620 7.850 993,940 +0.04(+0.51%)
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.