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

HudBay Minerals (NY: HBM )

8.630 +0.510 (+6.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2019 6.478 6.532 6.410 6.498 831,467 +0.02(+0.30%)
Apr 29, 2019 6.615 6.625 6.380 6.478 941,991 -0.19(-2.79%)
Apr 26, 2019 6.498 6.713 6.498 6.664 1,026,808 +0.22(+3.34%)
Apr 25, 2019 6.654 6.664 6.424 6.449 1,204,507 -0.24(-3.65%)
Apr 24, 2019 6.811 6.830 6.654 6.693 938,664 -0.16(-2.29%)
Apr 23, 2019 6.811 7.002 6.791 6.850 1,387,208 +0.01(+0.14%)
Apr 22, 2019 7.055 7.055 6.713 6.840 1,366,681 -0.27(-3.85%)
Apr 18, 2019 7.369 7.369 7.088 7.114 918,691 -0.28(-3.84%)
Apr 17, 2019 7.427 7.564 7.339 7.398 980,923 +0.09(+1.20%)
Apr 16, 2019 7.134 7.418 7.124 7.310 1,083,351 +0.15(+2.05%)
Apr 15, 2019 7.476 7.476 7.065 7.163 1,290,370 -0.32(-4.31%)
Apr 12, 2019 7.329 7.662 7.329 7.486 1,130,736 +0.25(+3.52%)
Apr 11, 2019 7.251 7.281 7.192 7.232 643,550 -0.11(-1.47%)
Apr 10, 2019 7.369 7.515 7.329 7.339 716,447 +0.02(+0.27%)
Apr 09, 2019 7.378 7.378 7.212 7.320 657,482 -0.03(-0.40%)
Apr 08, 2019 7.339 7.427 7.246 7.349 599,248 +0.11(+1.49%)
Apr 05, 2019 7.192 7.300 7.085 7.241 699,799 +0.05(+0.68%)
Apr 04, 2019 7.104 7.202 7.016 7.192 1,013,158 -0.01(-0.14%)
Apr 03, 2019 7.339 7.437 7.188 7.202 981,714 -0.08(-1.08%)
Apr 02, 2019 7.192 7.300 7.124 7.281 815,485 +0.09(+1.22%)
Apr 01, 2019 7.114 7.241 7.085 7.192 692,315 +0.21(+2.94%)
Mar 29, 2019 6.948 7.036 6.845 6.987 809,756 +0.23(+3.33%)
Mar 28, 2019 6.840 6.870 6.703 6.762 690,622 -0.09(-1.29%)
Mar 27, 2019 6.948 7.046 6.747 6.850 1,162,892 -0.13(-1.82%)
Mar 26, 2019 6.713 6.987 6.664 6.977 1,064,347 +0.25(+3.78%)
Mar 25, 2019 6.605 6.762 6.547 6.723 803,160 +0.12(+1.78%)
Mar 22, 2019 6.733 6.742 6.556 6.605 737,507 -0.24(-3.57%)
Mar 21, 2019 6.840 6.967 6.713 6.850 979,336 -0.01(-0.14%)
Mar 20, 2019 6.899 6.918 6.674 6.860 727,141 -0.08(-1.13%)
Mar 19, 2019 6.958 7.046 6.821 6.938 726,804 +0.07(+1.00%)
Mar 18, 2019 6.781 6.958 6.781 6.870 864,104 +0.14(+2.03%)
Mar 15, 2019 6.547 6.762 6.517 6.733 1,072,794 +0.23(+3.46%)
Mar 14, 2019 6.644 6.644 6.491 6.507 804,789 -0.23(-3.48%)
Mar 13, 2019 6.742 6.790 6.644 6.742 840,037 +0.06(+0.88%)
Mar 12, 2019 6.635 6.703 6.515 6.684 865,039 +0.15(+2.25%)
Mar 11, 2019 6.723 6.850 6.488 6.537 1,693,743 +0.07(+1.06%)
Mar 08, 2019 6.380 6.498 6.263 6.468 705,317 -0.01(-0.15%)
Mar 07, 2019 6.615 6.644 6.424 6.478 877,181 -0.11(-1.63%)
Mar 06, 2019 6.850 6.918 6.566 6.586 908,307 -0.28(-4.13%)
Mar 05, 2019 6.810 7.059 6.771 6.869 1,206,473 +0.14(+2.03%)
Mar 04, 2019 6.644 6.762 6.547 6.732 924,626 +0.08(+1.17%)
Mar 01, 2019 6.586 6.742 6.561 6.654 930,597 +0.09(+1.34%)
Feb 28, 2019 6.683 6.771 6.517 6.566 813,834 -0.17(-2.47%)
Feb 27, 2019 6.732 6.869 6.703 6.732 932,573 +0.00(+0.00%)
Feb 26, 2019 6.576 6.762 6.566 6.732 671,231 +0.13(+1.92%)
Feb 25, 2019 6.732 6.791 6.547 6.605 781,835 -0.12(-1.74%)
Feb 22, 2019 6.341 6.762 6.322 6.723 1,266,484 +0.52(+8.35%)
Feb 21, 2019 6.332 6.332 6.091 6.205 1,145,368 -0.23(-3.64%)
Feb 20, 2019 6.341 6.674 6.254 6.439 2,216,309 +0.23(+3.78%)
Feb 19, 2019 5.892 6.254 5.863 6.205 1,224,838 +0.36(+6.19%)
Feb 15, 2019 5.667 5.892 5.648 5.843 648,747 +0.23(+4.18%)
Feb 14, 2019 5.599 5.633 5.511 5.609 441,548 -0.01(-0.17%)
Feb 13, 2019 5.814 5.833 5.599 5.618 911,417 -0.19(-3.20%)
Feb 12, 2019 5.863 5.921 5.785 5.804 562,223 -0.05(-0.83%)
Feb 11, 2019 5.785 5.921 5.785 5.853 783,399 +0.00(+0.00%)
Feb 08, 2019 5.824 5.872 5.794 5.853 395,859 +0.00(+0.00%)
Feb 07, 2019 5.902 5.970 5.804 5.853 678,443 -0.08(-1.32%)
Feb 06, 2019 5.912 6.009 5.882 5.931 452,727 +0.00(+0.00%)
Feb 05, 2019 5.892 6.019 5.875 5.931 454,841 +0.05(+0.83%)
Feb 04, 2019 5.745 5.892 5.677 5.882 525,278 +0.04(+0.67%)
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.