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 (%)
May 31, 2018 6.383 6.457 6.187 6.334 559,330 -0.05(-0.77%)
May 30, 2018 6.285 6.432 6.255 6.383 379,861 +0.10(+1.56%)
May 29, 2018 6.482 6.580 6.236 6.285 536,824 -0.20(-3.03%)
May 25, 2018 6.482 6.482 6.482 0 -0.25(-3.65%)
May 24, 2018 6.874 6.874 6.678 6.727 564,262 -0.20(-2.84%)
May 23, 2018 7.022 7.071 6.776 6.923 699,237 -0.25(-3.42%)
May 22, 2018 7.316 7.464 7.120 7.169 719,992 +0.05(+0.69%)
May 21, 2018 7.267 7.267 7.071 7.120 304,125 -0.05(-0.69%)
May 18, 2018 7.120 7.218 7.120 7.169 190,534 -0.05(-0.68%)
May 17, 2018 7.267 7.414 7.169 7.218 486,684 -0.05(-0.68%)
May 16, 2018 7.218 7.464 7.169 7.267 318,216 +0.15(+2.07%)
May 15, 2018 7.120 7.169 6.973 7.120 357,472 -0.15(-2.03%)
May 14, 2018 7.316 7.488 7.218 7.267 469,541 -0.10(-1.33%)
May 11, 2018 7.267 7.414 7.218 7.365 488,273 +0.20(+2.74%)
May 10, 2018 7.022 7.218 6.973 7.169 538,292 +0.29(+4.29%)
May 09, 2018 6.727 6.906 6.678 6.874 581,810 +0.25(+3.70%)
May 08, 2018 6.776 6.874 6.629 6.629 309,855 -0.20(-2.88%)
May 07, 2018 6.923 7.120 6.801 6.825 523,843 -0.05(-0.71%)
May 04, 2018 6.776 6.963 6.727 6.874 206,843 +0.05(+0.72%)
May 03, 2018 6.727 7.022 6.727 6.825 376,948 +0.05(+0.72%)
May 02, 2018 6.825 6.874 6.727 6.776 466,357 +0.15(+2.22%)
May 01, 2018 6.776 6.776 6.482 6.629 912,593 -0.20(-2.88%)
Apr 30, 2018 6.874 7.046 6.825 6.825 882,628 -0.05(-0.71%)
Apr 27, 2018 6.874 6.948 6.727 6.874 720,143 -0.05(-0.71%)
Apr 26, 2018 6.874 7.022 6.825 6.923 316,105 +0.10(+1.44%)
Apr 25, 2018 6.874 7.022 6.727 6.825 455,292 -0.20(-2.80%)
Apr 24, 2018 7.120 7.169 6.874 7.022 522,771 +0.10(+1.42%)
Apr 23, 2018 7.071 7.218 6.874 6.923 510,890 -0.29(-4.08%)
Apr 20, 2018 7.267 7.341 7.194 7.218 406,207 -0.05(-0.68%)
Apr 19, 2018 7.316 7.439 7.169 7.267 624,814 -0.15(-1.99%)
Apr 18, 2018 7.169 7.562 7.169 7.414 1,024,121 +0.49(+7.09%)
Apr 17, 2018 6.825 7.022 6.678 6.923 472,031 -0.05(-0.70%)
Apr 16, 2018 7.267 7.267 6.973 6.973 404,644 -0.10(-1.39%)
Apr 13, 2018 7.071 7.120 6.874 7.071 435,378 +0.10(+1.41%)
Apr 12, 2018 6.973 7.022 6.874 6.973 325,819 -0.20(-2.74%)
Apr 11, 2018 7.218 7.267 7.071 7.169 425,477 -0.05(-0.68%)
Apr 10, 2018 7.071 7.390 7.046 7.218 518,678 +0.39(+5.76%)
Apr 09, 2018 6.923 6.923 6.604 6.825 717,487 +0.05(+0.72%)
Apr 06, 2018 6.825 6.948 6.702 6.776 649,607 -0.15(-2.13%)
Apr 05, 2018 6.580 6.973 6.580 6.923 588,896 +0.39(+6.02%)
Apr 04, 2018 6.432 6.629 6.383 6.531 764,723 -0.15(-2.21%)
Apr 03, 2018 6.727 6.874 6.629 6.678 776,285 -0.05(-0.73%)
Apr 02, 2018 7.267 7.267 6.678 6.727 829,140 -0.25(-3.52%)
Mar 29, 2018 6.973 6.973 6.973 0 +0.44(+6.77%)
Mar 28, 2018 6.923 6.923 6.531 6.531 923,888 -0.39(-5.67%)
Mar 27, 2018 7.071 7.169 6.874 6.923 834,904 -0.05(-0.70%)
Mar 26, 2018 7.022 7.169 6.874 6.973 582,159 -0.05(-0.70%)
Mar 23, 2018 7.513 7.562 6.973 7.022 742,129 -0.39(-5.30%)
Mar 22, 2018 7.611 7.734 7.365 7.414 527,579 -0.34(-4.43%)
Mar 21, 2018 7.464 7.807 7.464 7.758 847,901 +0.29(+3.95%)
Mar 20, 2018 7.709 7.709 7.390 7.464 1,013,075 -0.25(-3.18%)
Mar 19, 2018 7.660 7.758 7.439 7.709 397,560 +0.05(+0.64%)
Mar 16, 2018 7.562 7.783 7.562 7.660 402,326 +0.05(+0.65%)
Mar 15, 2018 7.758 7.807 7.562 7.611 474,362 -0.29(-3.73%)
Mar 14, 2018 7.758 7.905 7.758 7.905 465,450 +0.25(+3.21%)
Mar 13, 2018 7.758 7.930 7.611 7.660 516,667 +0.00(+0.00%)
Mar 12, 2018 7.562 7.709 7.488 7.660 475,479 +0.10(+1.30%)
Mar 09, 2018 7.660 7.709 7.464 7.562 415,230 +0.05(+0.65%)
Mar 08, 2018 7.562 7.660 7.365 7.513 623,983 -0.19(-2.45%)
Mar 07, 2018 7.701 647,160 +0.00(+0.00%)
Mar 06, 2018 7.603 7.971 7.603 7.701 786,319 +0.15(+1.95%)
Mar 05, 2018 7.456 7.603 7.333 7.554 382,558 +0.10(+1.32%)
Mar 02, 2018 7.456 7.603 7.260 7.456 500,077 +0.00(+0.00%)
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.