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

HudBay Minerals (NY: HBM )

8.405 +0.035 (+0.42%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 6, 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, 2020 2.741 3.022 2.741 2.987 1,014,434 +0.23(+8.21%)
Jun 29, 2020 2.790 2.810 2.672 2.760 532,908 +0.00(+0.00%)
Jun 26, 2020 2.839 2.918 2.736 2.760 600,486 -0.10(-3.45%)
Jun 25, 2020 2.800 2.903 2.760 2.859 623,543 +0.03(+1.05%)
Jun 24, 2020 2.908 2.948 2.785 2.829 626,464 -0.11(-3.69%)
Jun 23, 2020 2.869 2.948 2.869 2.938 643,935 +0.11(+3.83%)
Jun 22, 2020 2.741 2.849 2.731 2.829 628,299 +0.09(+3.24%)
Jun 19, 2020 2.810 2.829 2.701 2.741 402,488 -0.01(-0.36%)
Jun 18, 2020 2.760 2.790 2.721 2.751 446,090 -0.03(-1.06%)
Jun 17, 2020 2.869 2.879 2.751 2.780 616,475 -0.07(-2.42%)
Jun 16, 2020 2.948 2.948 2.820 2.849 748,851 +0.02(+0.70%)
Jun 15, 2020 2.701 2.859 2.652 2.829 889,123 +0.04(+1.41%)
Jun 12, 2020 2.839 2.854 2.670 2.790 838,652 +0.09(+3.28%)
Jun 11, 2020 2.908 2.908 2.691 2.701 2,190,574 -0.35(-11.61%)
Jun 10, 2020 3.027 3.096 2.948 3.056 1,209,883 +0.05(+1.64%)
Jun 09, 2020 2.977 3.036 2.938 3.007 1,150,364 -0.03(-0.97%)
Jun 08, 2020 3.145 3.174 3.027 3.036 1,185,882 -0.02(-0.65%)
Jun 05, 2020 3.086 3.196 3.007 3.056 1,204,219 +0.09(+2.99%)
Jun 04, 2020 2.918 2.997 2.869 2.967 885,001 +0.01(+0.33%)
Jun 03, 2020 2.958 2.977 2.898 2.958 1,057,244 +0.04(+1.35%)
Jun 02, 2020 2.800 2.997 2.800 2.918 2,881,788 +0.15(+5.34%)
Jun 01, 2020 2.662 2.820 2.662 2.770 1,134,393 +0.11(+4.07%)
May 29, 2020 2.652 2.756 2.542 2.662 1,338,720 +0.14(+5.47%)
May 28, 2020 2.593 2.622 2.514 2.524 1,243,757 -0.05(-1.92%)
May 27, 2020 2.514 2.583 2.435 2.573 749,862 +0.07(+2.76%)
May 26, 2020 2.465 2.514 2.430 2.504 2,801,526 +0.04(+1.60%)
May 22, 2020 2.435 2.465 2.396 2.465 437,280 +0.00(+0.00%)
May 21, 2020 2.475 2.484 2.337 2.465 930,952 +0.00(+0.00%)
May 20, 2020 2.455 2.514 2.425 2.465 845,651 +0.08(+3.31%)
May 19, 2020 2.386 2.475 2.322 2.386 2,364,866 -0.01(-0.41%)
May 18, 2020 2.297 2.475 2.297 2.396 676,739 +0.20(+8.97%)
May 15, 2020 2.001 2.208 2.001 2.198 1,170,340 +0.18(+8.78%)
May 14, 2020 2.090 2.129 1.834 2.021 1,556,767 -0.13(-5.96%)
May 13, 2020 2.218 2.218 2.094 2.149 1,973,966 -0.07(-3.11%)
May 12, 2020 2.337 2.366 2.218 2.218 2,967,539 -0.11(-4.66%)
May 11, 2020 2.465 2.465 2.307 2.327 689,674 -0.14(-5.60%)
May 08, 2020 2.415 2.593 2.415 2.465 1,529,922 +0.09(+3.73%)
May 07, 2020 2.415 2.440 2.341 2.376 2,115,393 +0.03(+1.26%)
May 06, 2020 2.327 2.406 2.317 2.346 1,524,986 +0.03(+1.28%)
May 05, 2020 2.366 2.455 2.307 2.317 5,389,847 -0.03(-1.26%)
May 04, 2020 2.277 2.356 2.238 2.346 1,768,910 +0.03(+1.28%)
May 01, 2020 2.307 2.351 2.287 2.317 1,088,179 -0.10(-4.08%)
Apr 30, 2020 2.465 2.475 2.356 2.415 6,185,472 -0.08(-3.16%)
Apr 29, 2020 2.425 2.519 2.425 2.494 1,709,831 +0.14(+5.86%)
Apr 28, 2020 2.465 2.475 2.302 2.356 867,553 -0.08(-3.24%)
Apr 27, 2020 2.386 2.445 2.327 2.435 3,832,606 +0.08(+3.35%)
Apr 24, 2020 2.297 2.376 2.282 2.356 958,851 +0.11(+4.82%)
Apr 23, 2020 2.218 2.307 2.208 2.248 1,450,995 +0.08(+3.64%)
Apr 22, 2020 2.120 2.218 2.090 2.169 1,235,123 +0.11(+5.26%)
Apr 21, 2020 2.070 2.125 1.982 2.060 2,107,203 -0.06(-2.79%)
Apr 20, 2020 2.011 2.203 1.982 2.120 643,530 +0.02(+0.94%)
Apr 17, 2020 2.129 2.159 2.060 2.100 2,303,556 +0.10(+4.93%)
Apr 16, 2020 2.060 2.090 1.952 2.001 3,987,375 -0.08(-3.79%)
Apr 15, 2020 2.189 2.208 2.048 2.080 861,590 -0.20(-8.66%)
Apr 14, 2020 2.267 2.425 2.228 2.277 8,161,651 +0.05(+2.21%)
Apr 13, 2020 2.159 2.228 2.129 2.228 705,501 +0.06(+2.73%)
Apr 09, 2020 2.258 2.327 2.102 2.169 1,675,479 -0.04(-1.79%)
Apr 08, 2020 2.070 2.213 2.011 2.208 5,145,449 +0.16(+7.69%)
Apr 07, 2020 1.942 2.051 1.942 2.051 5,202,594 +0.20(+10.64%)
Apr 06, 2020 1.784 1.893 1.775 1.853 541,195 +0.15(+8.67%)
Apr 03, 2020 1.903 1.903 1.666 1.706 660,332 -0.17(-8.95%)
Apr 02, 2020 1.735 1.883 1.706 1.873 7,442,880 +0.16(+9.20%)
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.