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

HudBay Minerals (NY: HBM )

7.820 -0.080 (-1.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Mar 28, 2013 9.134 9.337 9.134 9.308 56,657 +0.14(+1.48%)
Mar 27, 2013 9.202 9.246 9.076 9.173 8,664 -0.03(-0.32%)
Mar 26, 2013 9.163 9.231 9.017 9.202 47,500 +0.05(+0.53%)
Mar 25, 2013 9.444 9.463 9.066 9.153 32,996 -0.28(-2.98%)
Mar 22, 2013 9.357 9.434 9.289 9.434 291,851 +0.05(+0.52%)
Mar 21, 2013 9.434 9.473 9.328 9.386 229,728 -0.07(-0.72%)
Mar 20, 2013 9.376 9.463 9.337 9.454 33,108 +0.20(+2.16%)
Mar 19, 2013 9.473 9.473 9.076 9.254 41,643 -0.20(-2.11%)
Mar 18, 2013 9.463 9.638 9.454 9.454 14,251 -0.17(-1.81%)
Mar 15, 2013 9.444 9.638 9.426 9.628 31,285 +0.20(+2.16%)
Mar 14, 2013 9.483 9.502 9.405 9.425 28,041 -0.06(-0.61%)
Mar 13, 2013 9.590 9.619 9.425 9.483 11,570 -0.02(-0.20%)
Mar 12, 2013 9.502 9.725 9.444 9.502 11,035 +0.10(+1.03%)
Mar 11, 2013 9.463 9.512 9.386 9.405 7,266 -0.05(-0.51%)
Mar 08, 2013 9.599 9.900 9.425 9.454 13,412 -0.03(-0.31%)
Mar 07, 2013 9.192 9.531 9.192 9.483 19,235 +0.26(+2.87%)
Mar 06, 2013 8.979 9.279 8.901 9.218 18,067 +0.23(+2.56%)
Mar 05, 2013 9.037 9.114 8.911 8.988 34,649 +0.01(+0.11%)
Mar 04, 2013 9.153 9.153 8.775 8.979 39,202 -0.12(-1.28%)
Mar 01, 2013 9.231 9.240 9.047 9.095 28,690 -0.12(-1.26%)
Feb 28, 2013 9.367 9.444 9.211 9.211 19,384 -0.19(-2.06%)
Feb 27, 2013 9.202 9.425 9.163 9.405 11,712 +0.16(+1.68%)
Feb 26, 2013 9.153 9.270 9.056 9.250 21,812 +0.05(+0.53%)
Feb 25, 2013 9.124 9.308 9.066 9.202 127,381 -0.01(-0.11%)
Feb 22, 2013 8.891 9.211 8.872 9.211 85,827 +0.36(+4.05%)
Feb 21, 2013 9.134 9.192 8.688 8.853 135,741 -0.71(-7.40%)
Feb 20, 2013 10.18 10.18 9.444 9.560 56,211 -0.66(-6.45%)
Feb 19, 2013 10.48 10.48 10.13 10.22 24,648 -0.31(-2.95%)
Feb 15, 2013 10.60 10.64 10.45 10.53 4,280 -0.13(-1.18%)
Feb 14, 2013 10.59 10.77 10.59 10.66 4,434 +0.07(+0.64%)
Feb 13, 2013 10.54 10.67 10.52 10.59 10,427 -0.04(-0.36%)
Feb 12, 2013 10.66 10.73 10.56 10.63 14,964 -0.11(-0.99%)
Feb 11, 2013 10.75 10.78 10.57 10.73 19,429 -0.11(-0.98%)
Feb 08, 2013 10.82 10.90 10.81 10.84 14,024 -0.07(-0.62%)
Feb 07, 2013 10.97 10.98 10.77 10.91 22,761 -0.37(-3.27%)
Feb 06, 2013 10.98 11.33 10.95 11.28 7,948 +0.37(+3.38%)
Feb 04, 2013 11.19 11.19 10.91 10.91 6,965 -0.39(-3.43%)
Feb 01, 2013 11.33 11.43 11.26 11.30 50,651 +0.03(+0.26%)
Jan 31, 2013 11.28 11.33 11.14 11.27 10,491 -0.02(-0.17%)
Jan 30, 2013 11.13 11.47 11.13 11.29 6,111 +0.11(+0.95%)
Jan 29, 2013 11.20 11.24 11.04 11.18 10,399 +0.02(+0.17%)
Jan 28, 2013 11.28 11.32 11.10 11.16 9,732 -0.09(-0.78%)
Jan 25, 2013 11.25 11.33 11.08 11.25 10,370 -0.01(-0.09%)
Jan 24, 2013 11.57 11.64 11.26 11.26 23,121 -0.42(-3.57%)
Jan 23, 2013 11.46 11.67 11.32 11.67 32,529 +0.16(+1.35%)
Jan 22, 2013 10.94 11.52 10.94 11.52 15,235 +0.55(+5.04%)
Jan 18, 2013 11.11 11.23 10.96 10.97 29,503 -0.14(-1.22%)
Jan 17, 2013 11.03 11.20 11.02 11.10 12,296 +0.09(+0.79%)
Jan 16, 2013 10.80 11.01 10.70 11.01 18,487 +0.15(+1.34%)
Jan 15, 2013 10.73 10.89 10.66 10.87 23,625 -0.01(-0.09%)
Jan 14, 2013 10.76 10.99 10.66 10.88 45,412 +0.20(+1.91%)
Jan 11, 2013 10.84 10.93 10.64 10.68 10,505 -0.23(-2.13%)
Jan 10, 2013 10.75 10.95 10.75 10.91 22,369 +0.27(+2.55%)
Jan 09, 2013 11.33 11.37 10.47 10.64 62,689 -0.55(-4.94%)
Jan 08, 2013 11.00 11.22 10.96 11.19 36,914 +0.17(+1.58%)
Jan 07, 2013 10.57 11.13 10.52 11.01 37,205 +0.34(+3.18%)
Jan 04, 2013 10.09 10.69 9.987 10.68 39,715 +0.27(+2.61%)
Jan 03, 2013 10.38 10.53 10.36 10.40 48,910 +0.03(+0.28%)
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.