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

HudBay Minerals (TSX: HBM )

12.40 -0.07 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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, 2022 5.460 5.730 5.360 5.560 520,147 +0.05(+0.91%)
Sep 29, 2022 5.490 5.560 5.350 5.510 875,686 +0.01(+0.18%)
Sep 28, 2022 5.270 5.530 5.240 5.500 570,461 +0.26(+4.96%)
Sep 27, 2022 5.300 5.370 5.160 5.240 1,457,514 +0.05(+0.96%)
Sep 26, 2022 5.240 5.330 5.090 5.190 1,706,274 -0.13(-2.44%)
Sep 23, 2022 5.300 5.360 5.040 5.320 2,157,874 -0.26(-4.66%)
Sep 22, 2022 5.610 5.680 5.410 5.580 1,029,247 +0.11(+2.01%)
Sep 21, 2022 5.610 5.630 5.410 5.470 1,407,571 -0.09(-1.62%)
Sep 20, 2022 5.650 5.650 5.460 5.560 688,347 -0.19(-3.30%)
Sep 19, 2022 5.480 5.780 5.450 5.750 753,498 +0.08(+1.41%)
Sep 16, 2022 5.450 5.690 5.330 5.670 1,745,476 +0.13(+2.35%)
Sep 15, 2022 5.550 5.670 5.480 5.540 619,936 -0.07(-1.25%)
Sep 14, 2022 5.660 5.720 5.540 5.610 891,694 -0.11(-1.92%)
Sep 13, 2022 5.780 5.920 5.710 5.720 1,132,306 -0.34(-5.61%)
Sep 12, 2022 6.080 6.150 5.910 6.060 829,481 +0.15(+2.54%)
Sep 09, 2022 5.700 5.940 5.700 5.910 960,914 +0.24(+4.23%)
Sep 08, 2022 5.330 5.710 5.320 5.670 1,404,958 +0.30(+5.59%)
Sep 07, 2022 5.270 5.460 5.250 5.370 1,435,814 +0.01(+0.19%)
Sep 06, 2022 5.500 5.600 5.350 5.360 725,904 -0.08(-1.47%)
Sep 02, 2022 5.440 0 +0.04(+0.74%)
Sep 01, 2022 5.580 5.580 5.240 5.400 1,564,565 -0.40(-6.90%)
Aug 31, 2022 5.810 5.970 5.710 5.800 796,689 -0.01(-0.17%)
Aug 30, 2022 6.010 6.080 5.740 5.810 1,817,518 -0.30(-4.91%)
Aug 29, 2022 6.030 6.220 6.010 6.110 602,977 -0.09(-1.45%)
Aug 26, 2022 6.330 6.490 6.120 6.200 1,200,385 +0.01(+0.16%)
Aug 25, 2022 6.170 6.290 6.070 6.190 800,239 +0.17(+2.82%)
Aug 24, 2022 5.750 6.060 5.730 6.020 1,268,349 +0.17(+2.91%)
Aug 23, 2022 5.410 5.870 5.380 5.850 990,099 +0.50(+9.35%)
Aug 22, 2022 5.290 5.400 5.220 5.350 761,249 -0.09(-1.65%)
Aug 19, 2022 5.570 5.610 5.390 5.440 663,838 -0.22(-3.89%)
Aug 18, 2022 5.720 5.750 5.610 5.660 758,229 +0.02(+0.35%)
Aug 17, 2022 5.670 5.700 5.570 5.640 937,439 -0.16(-2.76%)
Aug 16, 2022 5.780 5.840 5.620 5.800 845,725 +0.12(+2.11%)
Aug 15, 2022 5.530 5.770 5.430 5.680 1,233,475 -0.15(-2.57%)
Aug 12, 2022 5.960 6.000 5.770 5.830 1,252,396 -0.18(-3.00%)
Aug 11, 2022 5.950 6.150 5.840 6.010 1,885,273 +0.12(+2.04%)
Aug 10, 2022 5.510 5.950 5.510 5.890 1,882,050 +0.57(+10.71%)
Aug 09, 2022 5.210 5.420 5.150 5.320 1,632,351 +0.21(+4.11%)
Aug 08, 2022 4.760 5.370 4.760 5.110 1,890,310 +0.32(+6.68%)
Aug 05, 2022 4.560 4.800 4.560 4.790 886,054 +0.16(+3.46%)
Aug 04, 2022 4.480 4.730 4.480 4.630 804,620 +0.11(+2.43%)
Aug 03, 2022 4.610 4.610 4.400 4.520 992,652 -0.03(-0.66%)
Aug 02, 2022 4.780 4.780 4.540 4.550 1,591,380 -0.38(-7.71%)
Jul 29, 2022 4.930 0 +0.44(+9.80%)
Jul 28, 2022 4.520 4.620 4.390 4.490 759,813 +0.03(+0.67%)
Jul 27, 2022 4.240 4.480 4.160 4.460 1,197,445 +0.23(+5.44%)
Jul 26, 2022 4.350 4.370 4.200 4.230 699,420 -0.09(-2.08%)
Jul 25, 2022 4.490 4.490 4.260 4.320 705,728 -0.05(-1.14%)
Jul 22, 2022 4.500 4.570 4.320 4.370 764,047 -0.06(-1.35%)
Jul 21, 2022 4.430 4.440 4.280 4.430 748,096 -0.03(-0.67%)
Jul 20, 2022 4.590 4.620 4.420 4.460 951,040 -0.10(-2.19%)
Jul 19, 2022 4.370 4.600 4.080 4.560 1,624,615 +0.18(+4.11%)
Jul 18, 2022 4.440 4.570 4.360 4.380 1,213,362 +0.13(+3.06%)
Jul 15, 2022 4.250 4.260 4.070 4.250 919,795 +0.05(+1.19%)
Jul 14, 2022 4.140 4.260 4.070 4.200 1,383,079 -0.16(-3.67%)
Jul 13, 2022 4.250 4.410 4.140 4.360 1,647,474 +0.02(+0.46%)
Jul 12, 2022 4.330 4.490 4.330 4.340 1,404,178 -0.15(-3.34%)
Jul 11, 2022 4.690 4.700 4.460 4.490 951,500 -0.35(-7.23%)
Jul 08, 2022 5.200 5.290 4.820 4.840 1,256,860 -0.40(-7.63%)
Jul 07, 2022 5.200 5.500 5.150 5.240 1,551,071 +0.33(+6.72%)
Jul 06, 2022 4.930 5.030 4.700 4.910 1,119,885 -0.07(-1.41%)
Jul 05, 2022 5.020 5.070 4.860 4.980 1,220,983 -0.29(-5.50%)
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.