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, 2021 7.341 7.846 7.243 7.391 2,565,949 -0.06(-0.80%)
Apr 29, 2021 7.589 7.628 7.256 7.450 1,387,934 -0.08(-1.05%)
Apr 28, 2021 7.371 7.549 7.114 7.529 1,529,855 +0.08(+1.06%)
Apr 27, 2021 7.619 7.638 7.411 7.450 961,702 -0.17(-2.21%)
Apr 26, 2021 7.411 7.708 7.391 7.619 1,242,626 +0.35(+4.76%)
Apr 23, 2021 7.233 7.312 7.119 7.272 1,094,884 +0.17(+2.37%)
Apr 22, 2021 7.371 7.371 7.055 7.104 1,331,083 -0.30(-4.01%)
Apr 21, 2021 7.045 7.411 7.045 7.401 1,204,798 +0.23(+3.17%)
Apr 20, 2021 7.539 7.609 7.104 7.173 1,338,671 -0.44(-5.72%)
Apr 19, 2021 7.905 8.163 7.589 7.609 1,619,533 -0.21(-2.66%)
Apr 16, 2021 8.420 8.450 7.767 7.816 1,620,243 -0.51(-6.18%)
Apr 15, 2021 7.915 8.420 7.896 8.331 2,378,323 +0.52(+6.72%)
Apr 14, 2021 7.678 7.896 7.638 7.807 1,209,572 +0.22(+2.87%)
Apr 13, 2021 7.332 7.589 7.311 7.589 660,214 +0.31(+4.21%)
Apr 12, 2021 7.688 7.737 7.252 7.282 1,100,557 -0.51(-6.60%)
Apr 09, 2021 7.935 7.975 7.708 7.797 905,581 -0.18(-2.23%)
Apr 08, 2021 7.886 8.044 7.856 7.975 1,011,649 +0.15(+1.90%)
Apr 07, 2021 7.915 7.915 7.670 7.826 965,493 +0.00(+0.00%)
Apr 06, 2021 7.737 8.192 7.688 7.826 2,089,364 +0.30(+3.94%)
Apr 05, 2021 7.341 7.648 7.292 7.529 1,760,970 +0.33(+4.53%)
Apr 01, 2021 6.867 7.213 6.768 7.203 1,066,282 +0.41(+5.97%)
Mar 31, 2021 6.827 7.084 6.669 6.797 1,214,647 +0.21(+3.15%)
Mar 30, 2021 6.322 6.728 6.263 6.590 1,662,836 +0.27(+4.23%)
Mar 29, 2021 6.223 6.362 6.144 6.322 1,331,287 +0.04(+0.63%)
Mar 26, 2021 6.174 6.312 6.095 6.283 1,286,310 +0.24(+3.93%)
Mar 25, 2021 5.927 6.070 5.664 6.045 1,428,769 -0.04(-0.65%)
Mar 24, 2021 6.372 6.481 6.080 6.085 1,161,961 -0.19(-3.00%)
Mar 23, 2021 6.738 6.738 6.263 6.273 1,919,906 -0.61(-8.91%)
Mar 22, 2021 6.916 6.975 6.787 6.886 770,790 +0.04(+0.58%)
Mar 19, 2021 7.025 7.064 6.827 6.847 1,111,257 -0.19(-2.67%)
Mar 18, 2021 7.312 7.351 7.025 7.035 916,952 -0.33(-4.44%)
Mar 17, 2021 7.124 7.401 7.055 7.361 994,252 +0.15(+2.06%)
Mar 16, 2021 7.559 7.559 7.183 7.213 1,679,421 -0.35(-4.58%)
Mar 15, 2021 7.529 7.559 7.401 7.559 652,534 +0.03(+0.39%)
Mar 12, 2021 7.470 7.554 7.371 7.529 743,062 -0.07(-0.91%)
Mar 11, 2021 7.094 7.638 7.035 7.599 1,592,125 +0.73(+10.66%)
Mar 10, 2021 6.857 6.956 6.708 6.867 1,305,939 +0.05(+0.73%)
Mar 09, 2021 6.827 6.886 6.540 6.817 1,266,896 +0.04(+0.58%)
Mar 08, 2021 6.956 7.018 6.728 6.778 1,678,447 -0.33(-4.60%)
Mar 05, 2021 6.590 7.104 6.521 7.104 2,435,925 +0.73(+11.47%)
Mar 04, 2021 6.778 6.778 6.180 6.373 2,656,259 -0.53(-7.73%)
Mar 03, 2021 6.946 7.168 6.817 6.906 2,017,645 -0.13(-1.83%)
Mar 02, 2021 7.005 7.074 6.817 7.035 2,263,297 +0.03(+0.42%)
Mar 01, 2021 7.232 7.282 6.798 7.005 1,537,322 -0.06(-0.84%)
Feb 26, 2021 7.489 7.608 7.050 7.065 1,924,409 -0.59(-7.74%)
Feb 25, 2021 8.191 8.260 7.568 7.657 1,910,703 -0.57(-6.96%)
Feb 24, 2021 7.815 8.250 7.697 8.230 1,478,888 +0.40(+5.04%)
Feb 23, 2021 7.806 7.934 7.450 7.835 2,680,677 -0.16(-1.98%)
Feb 22, 2021 8.151 8.290 7.924 7.993 2,724,718 +0.00(+0.00%)
Feb 19, 2021 7.509 8.186 7.499 7.993 2,890,055 +0.66(+9.03%)
Feb 18, 2021 7.035 7.381 7.035 7.331 2,094,802 +0.32(+4.51%)
Feb 17, 2021 6.995 7.084 6.817 7.015 867,889 +0.03(+0.42%)
Feb 16, 2021 6.788 7.163 6.788 6.985 1,709,712 +0.32(+4.74%)
Feb 12, 2021 6.531 6.699 6.403 6.669 857,553 +0.13(+1.96%)
Feb 11, 2021 6.669 6.768 6.491 6.541 760,587 -0.06(-0.90%)
Feb 10, 2021 6.501 6.837 6.501 6.600 1,043,637 +0.21(+3.25%)
Feb 09, 2021 6.353 6.422 6.205 6.393 749,868 +0.06(+0.94%)
Feb 08, 2021 6.225 6.363 6.185 6.333 532,822 +0.18(+2.89%)
Feb 05, 2021 5.997 6.165 5.968 6.156 661,307 +0.26(+4.36%)
Feb 04, 2021 5.928 5.938 5.760 5.899 601,918 -0.04(-0.67%)
Feb 03, 2021 5.899 6.007 5.820 5.938 777,361 +0.08(+1.35%)
Feb 02, 2021 6.126 6.126 5.731 5.859 976,868 -0.23(-3.73%)
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.