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

HudBay Minerals (TSX: HBM )

13.30 -0.08 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2009 7.990 8.000 7.880 7.980 643,043 +0.08(+1.01%)
Jul 30, 2009 8.050 8.050 7.850 7.900 616,373 -0.08(-1.00%)
Jul 29, 2009 7.750 7.980 7.650 7.980 405,300 +0.08(+1.01%)
Jul 28, 2009 8.080 8.100 7.860 7.900 1,189,478 -0.23(-2.83%)
Jul 27, 2009 8.250 8.420 7.990 8.130 943,986 -0.06(-0.73%)
Jul 24, 2009 8.200 8.290 8.130 8.190 553,862 +0.06(+0.74%)
Jul 23, 2009 8.140 8.250 8.020 8.130 959,903 -0.01(-0.12%)
Jul 22, 2009 7.900 8.220 7.860 8.140 524,142 +0.07(+0.87%)
Jul 21, 2009 8.150 8.150 7.750 8.070 895,918 +0.03(+0.37%)
Jul 20, 2009 7.880 8.140 7.880 8.040 995,900 +0.35(+4.55%)
Jul 17, 2009 7.740 7.850 7.650 7.690 248,806 -0.06(-0.77%)
Jul 16, 2009 7.800 7.830 7.560 7.750 309,481 +0.09(+1.17%)
Jul 15, 2009 7.650 7.850 7.570 7.660 663,383 +0.18(+2.41%)
Jul 14, 2009 7.490 7.650 7.460 7.480 756,985 +0.14(+1.91%)
Jul 13, 2009 6.910 7.340 6.900 7.340 491,701 +0.28(+3.97%)
Jul 10, 2009 7.020 7.150 6.960 7.060 478,191 -0.18(-2.49%)
Jul 09, 2009 6.910 7.340 6.840 7.240 1,410,850 +0.62(+9.37%)
Jul 08, 2009 6.740 6.740 6.150 6.620 1,448,559 -0.22(-3.22%)
Jul 07, 2009 7.060 7.170 6.800 6.840 910,067 -0.25(-3.53%)
Jul 06, 2009 7.110 7.190 7.050 7.090 573,357 -0.36(-4.83%)
Jul 03, 2009 7.400 7.470 7.370 7.450 162,191 +0.08(+1.09%)
Jul 02, 2009 7.680 7.700 7.330 7.370 687,309 -0.31(-4.04%)
Jun 30, 2009 7.690 7.860 7.510 7.680 386,239 -0.08(-1.03%)
Jun 29, 2009 8.000 8.000 7.650 7.760 408,410 -0.12(-1.52%)
Jun 26, 2009 8.010 8.090 7.800 7.880 532,206 -0.10(-1.25%)
Jun 25, 2009 7.830 8.140 7.870 7.980 1,225,301 +0.20(+2.57%)
Jun 24, 2009 7.650 7.830 7.640 7.780 736,121 +0.38(+5.14%)
Jun 23, 2009 7.280 7.560 7.170 7.400 835,400 +0.23(+3.21%)
Jun 22, 2009 7.850 7.850 7.150 7.170 1,437,512 -0.87(-10.82%)
Jun 19, 2009 7.900 8.040 7.550 8.040 2,133,826 +0.20(+2.55%)
Jun 18, 2009 7.750 8.150 7.480 7.840 2,045,153 +0.21(+2.75%)
Jun 17, 2009 7.680 7.780 7.340 7.630 1,086,178 -0.13(-1.68%)
Jun 16, 2009 8.100 8.150 7.680 7.760 1,374,462 -0.23(-2.88%)
Jun 15, 2009 8.150 8.170 7.830 7.990 1,363,870 -0.29(-3.50%)
Jun 12, 2009 8.250 8.520 8.250 8.280 903,612 -0.24(-2.82%)
Jun 11, 2009 8.250 8.630 8.200 8.520 1,770,545 +0.32(+3.90%)
Jun 10, 2009 8.200 8.290 7.970 8.200 1,690,925 +0.10(+1.23%)
Jun 09, 2009 8.050 8.170 8.000 8.100 1,536,006 +0.13(+1.63%)
Jun 08, 2009 7.950 8.170 7.840 7.970 893,829 -0.05(-0.62%)
Jun 05, 2009 8.250 8.290 7.910 8.020 984,664 -0.09(-1.11%)
Jun 04, 2009 7.860 8.230 7.650 8.110 1,270,480 +0.57(+7.56%)
Jun 03, 2009 7.930 7.950 7.470 7.540 1,478,110 -0.52(-6.45%)
Jun 02, 2009 8.230 8.400 8.000 8.060 1,561,880 -0.08(-0.98%)
Jun 01, 2009 8.300 8.480 8.140 8.140 1,711,540 +0.12(+1.50%)
May 29, 2009 7.880 8.050 7.790 8.020 1,503,809 +0.28(+3.62%)
May 28, 2009 7.650 7.780 7.520 7.740 1,344,785 +0.19(+2.52%)
May 27, 2009 7.650 7.990 7.520 7.550 2,020,502 +0.05(+0.67%)
May 26, 2009 7.320 7.650 7.150 7.500 904,238 +0.08(+1.08%)
May 25, 2009 7.190 7.470 7.180 7.420 364,942 +0.14(+1.92%)
May 22, 2009 7.130 7.440 7.080 7.280 1,322,595 +0.22(+3.12%)
May 21, 2009 7.190 7.190 6.980 7.060 767,022 -0.16(-2.22%)
May 20, 2009 7.320 7.750 7.200 7.220 2,337,141 +0.04(+0.56%)
May 19, 2009 7.400 7.450 7.150 7.180 2,086,679 -0.10(-1.37%)
May 17, 2009 7.440 7.440 6.930 7.280 80,878 +0.29(+4.15%)
May 15, 2009 7.440 7.440 6.930 6.990 2,235,437 -0.41(-5.54%)
May 14, 2009 7.200 7.470 6.980 7.400 918,439 +0.06(+0.82%)
May 13, 2009 7.630 7.730 7.160 7.340 1,325,061 -0.35(-4.55%)
May 12, 2009 8.180 8.180 7.680 7.690 1,659,531 -0.40(-4.94%)
May 11, 2009 7.860 8.300 7.850 8.090 1,810,153 +0.02(+0.25%)
May 08, 2009 8.300 8.300 7.930 8.070 1,496,258 +0.11(+1.38%)
May 07, 2009 8.650 8.740 7.690 7.960 3,287,681 -0.48(-5.69%)
May 06, 2009 8.660 8.900 8.200 8.440 2,558,347 -0.26(-2.99%)
May 05, 2009 8.830 8.900 8.480 8.700 1,832,227 -0.13(-1.47%)
May 04, 2009 8.450 8.910 8.690 8.830 2,215,994 +0.47(+5.62%)
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.