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 (%)
Sep 30, 2009 12.85 13.15 12.52 12.90 2,890,025 +0.35(+2.79%)
Sep 29, 2009 12.91 13.14 12.55 12.55 3,200,802 -0.48(-3.68%)
Sep 28, 2009 12.75 13.47 12.15 13.03 5,435,908 +0.05(+0.39%)
Sep 25, 2009 11.25 12.99 11.12 12.98 4,709,325 +1.59(+13.96%)
Sep 24, 2009 11.61 11.66 11.01 11.39 2,874,768 +0.05(+0.44%)
Sep 23, 2009 11.80 12.77 11.34 11.34 5,817,131 +0.04(+0.35%)
Sep 22, 2009 10.11 11.32 10.11 11.30 8,286,572 +1.93(+20.60%)
Sep 21, 2009 9.100 9.480 8.900 9.370 1,813,958 +0.21(+2.29%)
Sep 18, 2009 8.710 9.360 8.530 9.160 2,930,344 +0.51(+5.90%)
Sep 17, 2009 8.770 8.950 8.460 8.650 2,596,365 -0.09(-1.03%)
Sep 16, 2009 8.850 8.890 8.740 8.740 1,061,314 -0.01(-0.11%)
Sep 15, 2009 8.840 8.900 8.700 8.750 1,272,176 -0.01(-0.11%)
Sep 14, 2009 8.930 9.010 8.700 8.760 807,755 -0.24(-2.67%)
Sep 11, 2009 9.000 9.050 8.810 9.000 1,491,426 +0.11(+1.24%)
Sep 10, 2009 8.770 8.890 8.730 8.890 724,789 +0.11(+1.25%)
Sep 09, 2009 8.840 9.010 8.670 8.780 1,328,786 +0.05(+0.57%)
Sep 08, 2009 8.850 8.950 8.560 8.730 934,169 +0.01(+0.11%)
Sep 04, 2009 8.630 8.740 8.490 8.720 275,103 +0.12(+1.40%)
Sep 03, 2009 8.450 8.650 8.430 8.600 579,388 +0.17(+2.02%)
Sep 02, 2009 8.350 8.450 8.270 8.430 467,420 +0.09(+1.08%)
Sep 01, 2009 8.440 8.500 8.250 8.340 433,113 -0.10(-1.18%)
Aug 31, 2009 8.450 8.470 8.050 8.440 598,243 -0.13(-1.52%)
Aug 28, 2009 8.300 8.580 8.300 8.570 761,132 +0.20(+2.39%)
Aug 27, 2009 8.500 8.500 8.350 8.370 861,261 -0.27(-3.13%)
Aug 26, 2009 8.570 8.650 8.510 8.640 569,265 -0.08(-0.92%)
Aug 25, 2009 8.620 8.830 8.570 8.720 764,994 +0.03(+0.35%)
Aug 24, 2009 8.770 8.820 8.560 8.690 718,981 -0.06(-0.69%)
Aug 21, 2009 8.630 8.750 8.590 8.750 469,892 +0.19(+2.22%)
Aug 20, 2009 8.770 8.770 8.530 8.560 584,435 -0.06(-0.70%)
Aug 19, 2009 8.290 8.750 8.270 8.620 1,082,499 +0.04(+0.47%)
Aug 18, 2009 8.650 8.700 8.460 8.580 1,041,987 +0.04(+0.47%)
Aug 17, 2009 8.370 8.690 8.300 8.540 934,924 -0.31(-3.50%)
Aug 14, 2009 8.880 8.880 8.630 8.850 462,541 +0.11(+1.26%)
Aug 13, 2009 8.750 8.930 8.600 8.740 1,189,637 +0.19(+2.22%)
Aug 12, 2009 8.420 8.690 8.280 8.550 1,025,770 +0.15(+1.79%)
Aug 11, 2009 8.230 8.590 8.100 8.400 804,202 +0.20(+2.44%)
Aug 10, 2009 8.400 8.840 8.180 8.200 1,799,065 -0.20(-2.38%)
Aug 07, 2009 8.550 8.780 8.290 8.400 1,157,581 -0.05(-0.59%)
Aug 06, 2009 8.490 8.600 8.230 8.450 782,973 -0.01(-0.12%)
Aug 05, 2009 8.200 8.600 8.050 8.460 2,047,051 +0.32(+3.93%)
Aug 04, 2009 8.000 8.350 7.980 8.140 6,746,403 +0.16(+2.01%)
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%)
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.