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 (%)
May 31, 2019 4.726 4.819 4.678 4.795 618,047 +0.04(+0.82%)
May 30, 2019 4.775 4.863 4.726 4.756 708,911 -0.02(-0.41%)
May 29, 2019 4.678 4.795 4.629 4.775 813,125 +0.03(+0.62%)
May 28, 2019 4.648 4.795 4.648 4.746 869,724 +0.11(+2.32%)
May 24, 2019 4.550 4.668 4.541 4.638 772,456 +0.18(+3.95%)
May 23, 2019 4.511 4.589 4.423 4.462 989,014 -0.11(-2.36%)
May 22, 2019 4.726 4.726 4.555 4.570 1,081,329 -0.22(-4.50%)
May 21, 2019 4.815 4.922 4.731 4.785 1,672,355 -0.01(-0.20%)
May 20, 2019 4.844 4.922 4.766 4.795 519,578 -0.11(-2.20%)
May 17, 2019 4.991 5.010 4.863 4.903 1,062,370 -0.16(-3.09%)
May 16, 2019 4.961 5.089 4.903 5.059 1,229,597 +0.12(+2.38%)
May 15, 2019 4.942 4.971 4.898 4.942 973,523 +0.00(+0.00%)
May 14, 2019 5.020 5.030 4.903 4.942 1,011,225 -0.04(-0.79%)
May 13, 2019 5.147 5.147 4.898 4.981 1,730,601 -0.28(-5.39%)
May 10, 2019 5.255 5.333 5.172 5.265 1,402,051 -0.07(-1.28%)
May 09, 2019 5.451 5.451 5.294 5.333 1,284,562 -0.22(-3.88%)
May 08, 2019 5.607 5.627 5.451 5.548 1,075,946 -0.11(-1.90%)
May 07, 2019 6.067 6.077 5.597 5.656 2,217,510 -0.73(-11.49%)
May 06, 2019 6.273 6.400 6.185 6.390 1,016,196 -0.07(-1.06%)
May 03, 2019 6.361 6.527 6.341 6.459 802,296 +0.20(+3.13%)
May 02, 2019 6.243 6.375 6.194 6.263 1,041,868 -0.05(-0.78%)
May 01, 2019 6.419 6.507 6.282 6.312 1,046,374 -0.19(-2.86%)
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%)
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.