Skip to main content

HudBay Minerals (NY: HBM )

7.039 +0.119 (+1.72%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 6.182 6.618 6.182 6.350 2,722,142 +0.15(+2.40%)
Apr 28, 2022 6.231 6.251 5.998 6.202 1,479,044 -0.02(-0.32%)
Apr 27, 2022 6.073 6.291 6.033 6.221 1,595,788 +0.28(+4.67%)
Apr 26, 2022 6.152 6.211 5.929 5.944 1,843,229 -0.25(-4.01%)
Apr 25, 2022 6.221 6.246 5.944 6.192 1,988,306 -0.27(-4.15%)
Apr 22, 2022 6.817 6.832 6.415 6.459 1,793,326 -0.41(-5.92%)
Apr 21, 2022 7.511 7.511 6.787 6.866 1,588,705 -0.53(-7.11%)
Apr 20, 2022 7.372 7.531 7.243 7.392 666,271 +0.00(+0.00%)
Apr 19, 2022 7.343 7.486 7.273 7.392 862,622 -0.09(-1.19%)
Apr 18, 2022 7.551 7.591 7.437 7.481 1,208,428 -0.02(-0.26%)
Apr 14, 2022 7.640 7.710 7.436 7.501 913,417 -0.14(-1.82%)
Apr 13, 2022 7.362 7.735 7.253 7.640 1,478,048 +0.35(+4.76%)
Apr 12, 2022 7.432 7.561 7.283 7.293 838,993 -0.02(-0.27%)
Apr 11, 2022 7.452 7.551 7.243 7.313 806,731 -0.21(-2.77%)
Apr 08, 2022 7.452 7.586 7.422 7.521 680,863 +0.05(+0.66%)
Apr 07, 2022 7.303 7.536 7.223 7.472 1,557,670 +0.21(+2.87%)
Apr 06, 2022 7.610 7.640 7.199 7.263 1,530,206 -0.36(-4.69%)
Apr 05, 2022 8.077 8.166 7.576 7.620 1,261,429 -0.42(-5.19%)
Apr 04, 2022 8.017 8.166 7.943 8.037 1,109,319 +0.14(+1.76%)
Apr 01, 2022 7.908 8.102 7.774 7.898 1,697,234 +0.11(+1.40%)
Mar 31, 2022 7.888 8.007 7.789 7.789 797,619 -0.12(-1.51%)
Mar 30, 2022 7.918 8.037 7.819 7.908 956,998 +0.16(+2.05%)
Mar 29, 2022 7.601 7.948 7.501 7.749 1,275,623 +0.02(+0.26%)
Mar 28, 2022 7.898 7.913 7.680 7.730 789,506 -0.23(-2.87%)
Mar 25, 2022 7.988 8.017 7.873 7.958 661,345 -0.06(-0.74%)
Mar 24, 2022 8.087 8.186 7.997 8.017 1,011,369 +0.01(+0.12%)
Mar 23, 2022 7.908 8.221 7.898 8.007 1,215,500 +0.10(+1.25%)
Mar 22, 2022 8.136 8.186 7.839 7.908 1,144,357 -0.17(-2.09%)
Mar 21, 2022 7.938 8.166 7.878 8.077 846,016 +0.24(+3.04%)
Mar 18, 2022 7.759 7.903 7.690 7.839 548,040 +0.04(+0.51%)
Mar 17, 2022 7.571 7.809 7.571 7.799 1,302,102 +0.24(+3.15%)
Mar 16, 2022 7.521 7.670 7.323 7.561 1,859,196 +0.22(+2.97%)
Mar 15, 2022 7.233 7.382 7.174 7.343 1,182,915 -0.05(-0.67%)
Mar 14, 2022 8.335 8.335 7.333 7.392 2,324,472 -0.97(-11.63%)
Mar 11, 2022 8.633 8.633 8.345 8.365 1,428,850 -0.27(-3.10%)
Mar 10, 2022 8.097 8.682 8.067 8.633 3,893,405 +0.57(+7.01%)
Mar 09, 2022 7.769 8.102 7.610 8.067 1,531,183 +0.28(+3.57%)
Mar 08, 2022 7.730 8.136 7.660 7.789 2,544,867 +0.00(+0.00%)
Mar 07, 2022 8.117 8.176 7.759 7.789 2,719,687 -0.32(-3.92%)
Mar 04, 2022 8.027 8.176 7.849 8.107 1,102,347 -0.08(-0.97%)
Mar 03, 2022 8.176 8.287 8.057 8.186 1,001,422 +0.10(+1.23%)
Mar 02, 2022 8.107 8.206 7.988 8.087 933,052 +0.19(+2.38%)
Mar 01, 2022 8.087 8.320 7.889 7.898 2,014,392 -0.18(-2.21%)
Feb 28, 2022 7.552 8.087 7.552 8.077 3,208,404 +0.34(+4.35%)
Feb 25, 2022 7.383 7.750 7.418 7.740 1,034,520 +0.41(+5.54%)
Feb 24, 2022 7.334 7.502 6.977 7.334 3,770,609 -0.30(-3.90%)
Feb 23, 2022 7.780 7.809 7.542 7.631 924,229 -0.10(-1.28%)
Feb 22, 2022 7.710 7.864 7.616 7.730 796,847 +0.03(+0.39%)
Feb 18, 2022 7.700 0 -0.20(-2.51%)
Feb 17, 2022 8.097 8.107 7.849 7.898 639,027 -0.21(-2.57%)
Feb 16, 2022 8.097 8.295 7.988 8.107 923,114 +0.02(+0.25%)
Feb 15, 2022 7.978 8.107 7.889 8.087 821,067 +0.13(+1.62%)
Feb 14, 2022 7.948 8.057 7.898 7.958 795,963 -0.02(-0.25%)
Feb 11, 2022 7.928 8.117 7.879 7.978 1,499,826 -0.11(-1.35%)
Feb 10, 2022 8.107 8.364 8.057 8.087 1,296,174 -0.10(-1.21%)
Feb 09, 2022 7.770 8.206 7.720 8.186 1,549,387 +0.55(+7.13%)
Feb 08, 2022 7.453 7.641 7.294 7.641 574,823 +0.21(+2.80%)
Feb 07, 2022 7.334 7.487 7.244 7.433 690,407 +0.14(+1.90%)
Feb 04, 2022 7.175 7.329 7.135 7.294 989,739 +0.15(+2.08%)
Feb 03, 2022 7.076 7.145 1,497,973 -0.05(-0.69%)
Feb 02, 2022 7.304 7.344 7.125 7.195 3,087,678 -0.10(-1.36%)
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.