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

HudBay Minerals (NY: HBM )

8.480 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jun 30, 2015 8.218 8.266 7.930 8.006 55,811 -0.16(-2.00%)
Jun 29, 2015 8.141 8.256 8.045 8.170 187,004 -0.16(-1.96%)
Jun 26, 2015 8.304 8.391 8.141 8.333 160,003 +0.02(+0.23%)
Jun 25, 2015 8.641 8.679 8.304 8.314 112,797 -0.33(-3.78%)
Jun 24, 2015 8.631 8.814 8.554 8.641 30,178 +0.01(+0.11%)
Jun 23, 2015 8.439 8.679 8.410 8.631 41,662 +0.21(+2.51%)
Jun 22, 2015 8.670 8.670 8.314 8.420 36,362 -0.18(-2.12%)
Jun 19, 2015 8.872 8.929 8.554 8.602 119,988 -0.36(-3.97%)
Jun 18, 2015 9.045 9.189 8.910 8.958 70,544 -0.02(-0.21%)
Jun 17, 2015 8.968 9.006 8.756 8.977 68,578 -0.02(-0.21%)
Jun 16, 2015 8.891 9.102 8.862 8.996 55,877 +0.12(+1.30%)
Jun 15, 2015 8.881 9.150 8.833 8.881 73,063 -0.12(-1.39%)
Jun 12, 2015 8.910 9.141 8.910 9.006 54,281 +0.04(+0.43%)
Jun 11, 2015 9.285 9.294 8.891 8.968 53,432 -0.35(-3.71%)
Jun 10, 2015 9.198 9.477 9.150 9.314 69,865 +0.33(+3.64%)
Jun 09, 2015 9.073 9.218 8.987 8.987 140,189 -0.12(-1.37%)
Jun 08, 2015 9.045 9.323 8.867 9.112 164,109 +0.01(+0.11%)
Jun 05, 2015 8.833 9.218 8.814 9.102 47,821 +0.13(+1.50%)
Jun 04, 2015 9.025 9.093 8.910 8.968 160,165 -0.09(-0.96%)
Jun 03, 2015 9.333 9.496 9.006 9.054 131,762 -0.01(-0.11%)
Jun 02, 2015 8.698 9.381 8.698 9.064 128,105 +0.40(+4.66%)
Jun 01, 2015 8.612 8.766 8.525 8.660 67,818 +0.06(+0.67%)
May 29, 2015 8.737 8.756 8.468 8.602 60,955 -0.14(-1.65%)
May 28, 2015 8.602 8.775 8.477 8.747 28,359 +0.09(+1.00%)
May 27, 2015 8.631 8.843 8.631 8.660 37,579 +0.04(+0.45%)
May 26, 2015 8.804 8.804 8.564 8.622 69,155 -0.29(-3.24%)
May 22, 2015 8.872 8.910 8.910 8.910 51,500 +0.01(+0.11%)
May 21, 2015 9.083 9.121 8.785 8.900 68,132 -0.15(-1.70%)
May 20, 2015 9.198 9.410 8.968 9.054 65,970 -0.17(-1.88%)
May 19, 2015 9.362 9.477 9.150 9.227 72,704 -0.28(-2.93%)
May 18, 2015 9.583 9.621 9.467 9.506 35,175 -0.15(-1.59%)
May 15, 2015 9.515 9.688 9.429 9.660 72,348 +0.12(+1.21%)
May 14, 2015 9.429 9.688 9.429 9.544 58,956 +0.17(+1.85%)
May 13, 2015 9.544 9.658 9.333 9.371 104,650 -0.17(-1.81%)
May 12, 2015 9.371 9.727 9.342 9.544 88,811 +0.13(+1.43%)
May 11, 2015 9.410 9.833 9.294 9.410 130,620 -0.22(-2.30%)
May 08, 2015 9.583 9.890 9.564 9.631 145,010 +0.27(+2.87%)
May 07, 2015 9.391 9.391 8.920 9.362 111,260 -0.12(-1.32%)
May 06, 2015 9.429 9.535 9.256 9.487 190,925 -0.03(-0.30%)
May 05, 2015 9.756 9.813 9.496 9.515 106,531 -0.27(-2.75%)
May 04, 2015 9.948 9.948 9.650 9.785 117,436 -0.10(-0.97%)
May 01, 2015 9.525 9.967 9.515 9.881 264,684 +0.39(+4.15%)
Apr 30, 2015 9.275 9.640 9.275 9.487 209,114 +0.17(+1.86%)
Apr 29, 2015 9.189 9.323 9.064 9.314 135,487 +0.12(+1.36%)
Apr 28, 2015 9.198 9.314 9.083 9.189 141,380 -0.01(-0.10%)
Apr 27, 2015 8.910 9.294 8.910 9.198 266,407 +0.35(+3.91%)
Apr 24, 2015 8.545 8.968 8.545 8.852 222,325 +0.31(+3.60%)
Apr 23, 2015 8.016 8.593 8.016 8.545 168,962 +0.54(+6.72%)
Apr 22, 2015 7.939 8.098 7.939 8.006 18,041 +0.08(+0.97%)
Apr 21, 2015 8.266 8.266 7.910 7.930 96,556 -0.33(-3.96%)
Apr 20, 2015 8.304 8.362 8.093 8.256 78,140 -0.07(-0.81%)
Apr 17, 2015 8.160 8.324 8.112 8.324 61,296 +0.12(+1.41%)
Apr 16, 2015 8.372 8.391 8.045 8.208 75,723 -0.23(-2.73%)
Apr 15, 2015 8.228 8.506 8.199 8.439 70,151 +0.20(+2.45%)
Apr 14, 2015 8.247 8.256 8.103 8.237 46,934 +0.02(+0.23%)
Apr 13, 2015 8.237 8.256 8.103 8.218 76,879 -0.24(-2.84%)
Apr 10, 2015 8.285 8.458 8.256 8.458 159,661 +0.25(+3.04%)
Apr 09, 2015 8.314 8.391 8.199 8.208 37,053 -0.14(-1.73%)
Apr 08, 2015 8.352 8.516 8.304 8.352 51,809 +0.02(+0.23%)
Apr 07, 2015 8.266 8.449 8.256 8.333 49,392 +0.05(+0.58%)
Apr 06, 2015 8.122 8.304 8.049 8.285 77,438 +0.27(+3.36%)
Apr 02, 2015 7.939 8.016 8.016 8.016 25,281 +0.04(+0.48%)
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.