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

HudBay Minerals (NY: HBM )

8.760 +0.320 (+3.79%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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, 2018 7.838 7.863 7.400 7.497 821,765 -0.49(-6.10%)
Feb 27, 2018 8.130 8.179 7.790 7.984 650,635 -0.24(-2.96%)
Feb 26, 2018 8.082 8.325 8.009 8.228 623,808 +0.34(+4.32%)
Feb 23, 2018 8.082 8.130 7.843 7.887 599,747 -0.19(-2.41%)
Feb 22, 2018 8.033 8.082 997,804 +0.15(+1.84%)
Feb 21, 2018 7.838 8.179 7.765 7.936 795,668 +0.10(+1.24%)
Feb 20, 2018 7.887 8.033 7.790 7.838 582,835 -0.29(-3.59%)
Feb 16, 2018 8.130 8.130 8.130 0 -0.24(-2.91%)
Feb 15, 2018 8.374 8.569 8.325 8.374 927,869 +0.10(+1.18%)
Feb 14, 2018 7.595 8.374 7.595 8.276 1,048,065 +0.58(+7.59%)
Feb 13, 2018 7.400 7.741 7.400 7.692 1,012,942 +0.34(+4.64%)
Feb 12, 2018 7.546 7.644 7.278 7.351 1,137,210 -0.19(-2.58%)
Feb 09, 2018 7.449 7.590 7.016 7.546 1,859,094 +0.05(+0.65%)
Feb 08, 2018 7.838 7.936 7.400 7.497 913,797 -0.34(-4.35%)
Feb 07, 2018 8.228 8.228 7.765 7.838 778,576 -0.49(-5.85%)
Feb 06, 2018 7.838 8.325 7.741 8.325 701,105 +0.29(+3.64%)
Feb 05, 2018 7.984 8.325 7.911 8.033 622,635 +0.00(+0.00%)
Feb 02, 2018 8.423 8.471 8.033 8.033 957,552 -0.54(-6.25%)
Feb 01, 2018 8.374 8.715 8.325 8.569 680,863 +0.19(+2.33%)
Jan 31, 2018 8.520 8.617 8.276 8.374 740,199 -0.05(-0.58%)
Jan 30, 2018 8.520 8.646 8.520 8.423 733,342 -0.15(-1.70%)
Jan 29, 2018 8.812 8.861 8.477 8.569 838,448 -0.29(-3.30%)
Jan 26, 2018 9.055 9.250 8.812 8.861 549,374 -0.24(-2.67%)
Jan 25, 2018 9.299 9.348 9.007 9.104 656,393 -0.05(-0.53%)
Jan 24, 2018 9.153 9.299 9.104 9.153 679,946 +0.29(+3.30%)
Jan 23, 2018 8.909 8.958 8.719 8.861 754,471 -0.19(-2.15%)
Jan 22, 2018 9.055 9.274 8.982 9.055 655,805 -0.05(-0.53%)
Jan 19, 2018 8.763 9.177 8.569 9.104 2,056,381 +0.15(+1.63%)
Jan 18, 2018 9.542 9.591 8.909 8.958 2,824,378 -0.83(-8.46%)
Jan 17, 2018 9.688 9.980 9.615 9.786 1,317,645 +0.10(+1.01%)
Jan 16, 2018 9.542 9.786 9.542 9.688 2,064,723 +0.24(+2.58%)
Jan 12, 2018 9.445 9.445 9.445 0 -0.05(-0.51%)
Jan 11, 2018 9.250 9.494 9.055 9.494 1,171,178 +0.24(+2.63%)
Jan 10, 2018 9.250 1,590,118 +0.49(+5.56%)
Jan 09, 2018 9.153 9.153 8.739 8.763 1,029,282 -0.39(-4.26%)
Jan 08, 2018 8.812 9.153 8.812 9.153 994,272 +0.05(+0.53%)
Jan 05, 2018 9.201 9.299 9.104 9.104 595,370 -0.10(-1.06%)
Jan 04, 2018 8.909 9.299 8.909 9.201 869,304 +0.29(+3.28%)
Jan 03, 2018 8.909 9.007 8.666 8.909 668,761 -0.05(-0.54%)
Jan 02, 2018 8.666 9.007 8.622 8.958 694,325 +0.39(+4.55%)
Dec 29, 2017 8.569 8.569 8.569 0 -0.24(-2.76%)
Dec 28, 2017 8.666 8.861 8.617 8.812 626,839 +0.24(+2.84%)
Dec 27, 2017 8.471 8.715 8.447 8.569 761,382 +0.10(+1.15%)
Dec 26, 2017 8.374 8.544 8.276 8.471 299,386 +0.15(+1.75%)
Dec 22, 2017 8.276 8.325 8.130 8.325 432,719 +0.15(+1.79%)
Dec 21, 2017 8.033 8.276 8.033 8.179 925,365 +0.15(+1.82%)
Dec 20, 2017 7.936 8.033 7.838 8.033 458,058 +0.24(+3.12%)
Dec 19, 2017 7.741 7.911 7.668 7.790 656,577 +0.05(+0.63%)
Dec 18, 2017 7.546 7.790 7.528 7.741 826,049 +0.24(+3.25%)
Dec 15, 2017 7.497 7.595 7.400 7.497 540,455 +0.10(+1.32%)
Dec 14, 2017 7.400 7.595 7.325 7.400 639,137 +0.00(+0.00%)
Dec 13, 2017 7.157 7.400 7.108 7.400 810,426 +0.29(+4.11%)
Dec 12, 2017 7.059 7.157 6.962 7.108 711,222 +0.05(+0.69%)
Dec 11, 2017 6.767 7.205 6.767 7.059 803,775 +0.29(+4.32%)
Dec 08, 2017 6.865 6.890 6.767 6.767 580,121 +0.00(+0.00%)
Dec 07, 2017 6.865 6.865 6.670 6.767 658,108 -0.05(-0.71%)
Dec 06, 2017 7.011 7.108 6.816 6.816 604,984 -0.24(-3.45%)
Dec 05, 2017 7.059 7.181 6.865 7.059 490,447 -0.24(-3.33%)
Dec 04, 2017 7.254 7.449 7.254 7.303 523,955 +0.10(+1.35%)
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.