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

HudBay Minerals (NY: HBM )

8.480 -0.050 (-0.59%)
Official Closing 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 (%)
Jul 31, 2015 6.017 6.199 5.930 6.190 125,814 +0.39(+6.80%)
Jul 30, 2015 6.392 6.411 5.594 5.796 239,669 -0.50(-7.94%)
Jul 29, 2015 6.219 6.382 6.055 6.296 73,285 +0.14(+2.34%)
Jul 28, 2015 6.180 6.334 6.055 6.151 109,719 +0.04(+0.63%)
Jul 27, 2015 6.219 6.372 6.075 6.113 77,721 -0.22(-3.49%)
Jul 24, 2015 6.094 6.353 6.046 6.334 75,586 +0.20(+3.29%)
Jul 23, 2015 6.459 6.507 6.094 6.132 132,227 -0.28(-4.35%)
Jul 22, 2015 6.555 6.555 6.190 6.411 112,600 -0.24(-3.61%)
Jul 21, 2015 6.709 6.959 6.565 6.651 144,628 -0.09(-1.28%)
Jul 20, 2015 6.776 6.834 6.622 6.738 81,432 -0.15(-2.23%)
Jul 17, 2015 7.132 7.132 6.815 6.892 47,005 -0.26(-3.63%)
Jul 16, 2015 7.238 7.305 7.132 7.151 34,897 -0.12(-1.59%)
Jul 15, 2015 7.689 7.718 7.122 7.266 72,603 -0.36(-4.67%)
Jul 14, 2015 7.420 7.742 7.305 7.622 152,198 +0.19(+2.59%)
Jul 13, 2015 7.314 7.478 7.103 7.430 81,209 +0.19(+2.66%)
Jul 10, 2015 7.449 7.487 7.161 7.238 115,631 -0.13(-1.83%)
Jul 09, 2015 7.334 7.507 7.295 7.372 74,908 +0.21(+2.95%)
Jul 08, 2015 7.314 7.487 7.065 7.161 162,676 -0.22(-2.99%)
Jul 07, 2015 7.622 7.622 7.093 7.382 177,628 -0.36(-4.60%)
Jul 06, 2015 7.699 7.824 7.564 7.737 62,937 -0.13(-1.71%)
Jul 02, 2015 8.083 7.872 7.872 7.872 64,505 -0.27(-3.31%)
Jul 01, 2015 8.006 8.141 7.882 8.141 80,504 +0.13(+1.68%)
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%)
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.