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

HudBay Minerals (NY: HBM )

8.480 -0.050 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 8.015 8.370 7.996 8.360 99,012 +0.33(+4.06%)
Feb 26, 2015 8.341 8.370 8.005 8.034 65,787 -0.13(-1.65%)
Feb 25, 2015 8.024 8.284 8.024 8.168 51,702 +0.08(+0.95%)
Feb 24, 2015 7.737 8.092 7.737 8.092 72,563 +0.36(+4.59%)
Feb 23, 2015 7.746 7.957 7.698 7.737 101,223 -0.24(-3.01%)
Feb 20, 2015 8.015 8.274 7.957 7.977 78,775 -0.13(-1.66%)
Feb 19, 2015 8.226 8.274 8.044 8.111 74,076 -0.14(-1.74%)
Feb 18, 2015 8.053 8.408 8.053 8.255 65,540 +0.11(+1.30%)
Feb 17, 2015 7.948 8.188 7.948 8.149 88,935 +0.14(+1.80%)
Feb 13, 2015 7.900 8.005 8.005 8.005 50,006 +0.20(+2.58%)
Feb 12, 2015 7.612 7.986 7.612 7.804 66,153 +0.28(+3.70%)
Feb 11, 2015 7.535 7.564 7.266 7.525 84,882 -0.02(-0.25%)
Feb 10, 2015 7.650 7.650 7.372 7.545 63,836 -0.14(-1.87%)
Feb 09, 2015 7.737 7.909 7.612 7.689 59,976 +0.03(+0.38%)
Feb 06, 2015 7.871 7.871 7.612 7.660 97,818 -0.25(-3.16%)
Feb 05, 2015 7.756 7.957 7.679 7.909 144,735 +0.25(+3.26%)
Feb 04, 2015 7.804 7.900 7.612 7.660 109,671 -0.27(-3.39%)
Feb 03, 2015 7.458 8.009 7.429 7.929 126,754 +0.61(+8.40%)
Feb 02, 2015 6.997 7.333 6.901 7.314 90,350 +0.45(+6.57%)
Jan 30, 2015 6.642 7.026 6.594 6.863 125,769 +0.22(+3.32%)
Jan 29, 2015 6.882 6.930 6.498 6.642 80,718 -0.24(-3.49%)
Jan 28, 2015 6.959 7.017 6.815 6.882 94,687 -0.09(-1.24%)
Jan 27, 2015 6.988 7.055 6.825 6.969 114,630 -0.17(-2.42%)
Jan 26, 2015 7.007 7.170 6.901 7.141 52,994 +0.12(+1.64%)
Jan 23, 2015 7.458 7.458 6.949 7.026 91,484 -0.43(-5.79%)
Jan 22, 2015 7.593 7.650 7.420 7.458 118,198 -0.17(-2.26%)
Jan 21, 2015 7.170 7.660 7.151 7.631 216,931 +0.44(+6.14%)
Jan 20, 2015 6.940 7.401 6.844 7.189 291,909 +0.40(+5.94%)
Jan 16, 2015 6.633 6.911 6.566 6.786 379,260 +0.27(+4.12%)
Jan 15, 2015 6.604 6.661 6.402 6.518 158,321 +0.15(+2.41%)
Jan 14, 2015 6.748 6.748 6.018 6.364 183,839 -0.84(-11.60%)
Jan 13, 2015 8.063 8.063 7.113 7.199 120,373 -0.84(-10.39%)
Jan 12, 2015 8.207 8.207 7.938 8.034 59,657 -0.10(-1.18%)
Jan 09, 2015 7.919 8.188 7.919 8.130 78,180 +0.13(+1.68%)
Jan 08, 2015 7.986 8.149 7.919 7.996 45,171 +0.05(+0.60%)
Jan 07, 2015 7.919 8.005 7.804 7.948 50,993 +0.01(+0.12%)
Jan 06, 2015 8.264 8.293 7.881 7.938 69,464 -0.35(-4.17%)
Jan 05, 2015 8.543 8.543 8.092 8.284 43,818 -0.26(-3.03%)
Jan 02, 2015 8.322 8.668 8.236 8.543 63,523 +0.21(+2.53%)
Dec 31, 2014 8.274 8.332 8.332 8.332 22,398 +0.01(+0.12%)
Dec 30, 2014 8.207 8.370 8.159 8.322 39,511 +0.10(+1.17%)
Dec 29, 2014 8.236 8.389 8.120 8.226 69,085 -0.01(-0.12%)
Dec 26, 2014 8.264 8.466 8.015 8.236 173,776 +0.03(+0.35%)
Dec 24, 2014 7.957 8.207 8.207 8.207 30,420 +0.19(+2.40%)
Dec 23, 2014 7.698 8.168 7.698 8.015 41,247 +0.26(+3.34%)
Dec 22, 2014 7.919 7.986 7.689 7.756 44,734 -0.12(-1.46%)
Dec 19, 2014 7.842 8.034 7.794 7.871 48,474 +0.06(+0.74%)
Dec 18, 2014 7.957 7.986 7.708 7.813 44,769 +0.01(+0.12%)
Dec 17, 2014 7.161 7.909 7.161 7.804 92,183 +0.74(+10.46%)
Dec 16, 2014 7.218 7.285 7.065 7.065 122,104 -0.09(-1.21%)
Dec 15, 2014 7.497 7.554 7.094 7.151 63,564 -0.30(-3.99%)
Dec 12, 2014 7.439 7.516 7.410 7.449 38,265 -0.06(-0.77%)
Dec 11, 2014 7.429 7.631 7.353 7.506 51,713 +0.05(+0.64%)
Dec 10, 2014 7.746 7.775 7.449 7.458 151,529 -0.24(-3.12%)
Dec 09, 2014 7.151 7.698 7.151 7.698 54,258 +0.47(+6.51%)
Dec 08, 2014 7.237 7.281 6.988 7.228 146,462 -0.12(-1.57%)
Dec 05, 2014 7.141 7.525 7.055 7.343 96,452 +0.17(+2.41%)
Dec 04, 2014 7.362 7.449 7.132 7.170 59,120 +0.07(+0.95%)
Dec 03, 2014 7.026 7.228 7.026 7.103 53,147 +0.07(+0.95%)
Dec 02, 2014 7.113 7.429 6.930 7.036 113,181 -0.09(-1.21%)
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.