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

HudBay Minerals (NY: HBM )

8.390 +0.020 (+0.24%)
Streaming Delayed Price Updated: 1:41 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 (%)
Sep 30, 2020 4.100 4.219 4.090 4.179 1,049,854 +0.10(+2.42%)
Sep 29, 2020 4.031 4.120 3.942 4.081 690,244 +0.03(+0.73%)
Sep 28, 2020 3.952 4.051 3.952 4.051 950,594 +0.14(+3.54%)
Sep 25, 2020 3.843 3.937 3.804 3.913 904,312 +0.04(+1.02%)
Sep 24, 2020 3.804 3.942 3.774 3.873 1,162,135 +0.00(+0.00%)
Sep 23, 2020 4.249 4.249 3.863 3.873 1,237,208 -0.36(-8.41%)
Sep 22, 2020 4.209 4.298 4.160 4.229 477,628 +0.02(+0.47%)
Sep 21, 2020 4.545 4.546 4.184 4.209 1,137,409 -0.45(-9.75%)
Sep 18, 2020 4.683 4.757 4.624 4.664 835,995 -0.01(-0.21%)
Sep 17, 2020 4.446 4.693 4.357 4.673 947,186 +0.12(+2.60%)
Sep 16, 2020 4.555 4.575 4.496 4.555 1,132,339 +0.06(+1.32%)
Sep 15, 2020 4.565 4.604 4.476 4.496 921,421 -0.03(-0.65%)
Sep 14, 2020 4.515 4.555 4.466 4.525 703,723 +0.05(+1.10%)
Sep 11, 2020 4.397 4.565 4.377 4.476 861,197 +0.14(+3.19%)
Sep 10, 2020 4.466 4.471 4.308 4.338 778,743 -0.08(-1.79%)
Sep 09, 2020 4.328 4.446 4.318 4.417 637,649 +0.17(+3.95%)
Sep 08, 2020 4.298 4.323 4.189 4.249 1,067,271 -0.21(-4.66%)
Sep 04, 2020 4.298 4.505 4.249 4.456 1,188,004 +0.18(+4.16%)
Sep 03, 2020 4.436 4.436 4.170 4.278 1,070,915 -0.20(-4.42%)
Sep 02, 2020 4.634 4.634 4.407 4.476 866,147 -0.13(-2.78%)
Sep 01, 2020 4.456 4.634 4.397 4.604 857,643 +0.19(+4.24%)
Aug 31, 2020 4.417 4.515 4.358 4.417 936,327 +0.08(+1.82%)
Aug 28, 2020 4.121 4.397 4.121 4.338 1,045,475 +0.22(+5.26%)
Aug 27, 2020 4.239 4.269 4.022 4.121 860,524 -0.09(-2.11%)
Aug 26, 2020 4.052 4.221 4.003 4.210 824,626 +0.23(+5.69%)
Aug 25, 2020 3.953 4.032 3.884 3.983 718,128 -0.01(-0.25%)
Aug 24, 2020 4.131 4.131 3.983 3.993 1,134,175 -0.06(-1.46%)
Aug 21, 2020 4.200 4.200 4.022 4.052 656,072 -0.19(-4.42%)
Aug 20, 2020 4.141 4.239 4.101 4.239 935,291 +0.06(+1.42%)
Aug 19, 2020 4.042 4.239 4.041 4.180 1,197,846 +0.17(+4.18%)
Aug 18, 2020 4.160 4.195 3.993 4.012 1,168,280 -0.12(-2.86%)
Aug 17, 2020 3.963 4.151 3.963 4.131 795,557 +0.21(+5.28%)
Aug 14, 2020 3.963 3.973 3.807 3.924 1,331,214 -0.05(-1.24%)
Aug 13, 2020 3.756 4.012 3.736 3.973 1,832,859 +0.21(+5.50%)
Aug 12, 2020 3.618 3.942 3.598 3.766 3,974,397 +0.38(+11.37%)
Aug 11, 2020 3.421 3.520 3.362 3.382 1,204,899 -0.06(-1.72%)
Aug 10, 2020 3.391 3.470 3.382 3.441 886,529 +0.07(+2.05%)
Aug 07, 2020 3.480 3.480 3.332 3.372 1,449,079 -0.17(-4.74%)
Aug 06, 2020 3.520 3.579 3.490 3.539 1,264,109 -0.07(-1.91%)
Aug 05, 2020 3.382 3.618 3.322 3.608 2,385,863 +0.33(+9.91%)
Aug 04, 2020 3.194 3.283 3.056 3.283 810,386 +0.09(+2.78%)
Aug 03, 2020 3.135 3.214 3.086 3.194 374,436 +0.08(+2.53%)
Jul 31, 2020 3.155 3.176 3.096 3.115 703,948 -0.03(-0.94%)
Jul 30, 2020 3.283 3.283 3.135 3.145 632,263 -0.21(-6.18%)
Jul 29, 2020 3.382 3.382 3.293 3.352 809,122 +0.00(+0.00%)
Jul 28, 2020 3.253 3.382 3.253 3.352 1,008,808 +0.04(+1.19%)
Jul 27, 2020 3.382 3.382 3.273 3.313 850,125 -0.03(-0.89%)
Jul 24, 2020 3.313 3.372 3.263 3.342 772,010 -0.05(-1.45%)
Jul 23, 2020 3.460 3.465 3.337 3.391 1,329,232 -0.09(-2.55%)
Jul 22, 2020 3.451 3.509 3.401 3.480 1,039,318 +0.00(+0.00%)
Jul 21, 2020 3.480 3.490 3.283 3.480 1,544,581 +0.08(+2.32%)
Jul 20, 2020 3.342 3.431 3.268 3.401 919,298 +0.14(+4.23%)
Jul 17, 2020 3.263 3.283 3.170 3.263 754,767 +0.03(+0.91%)
Jul 16, 2020 3.253 3.303 3.194 3.234 837,360 -0.06(-1.80%)
Jul 15, 2020 3.352 3.352 3.189 3.293 821,988 +0.02(+0.60%)
Jul 14, 2020 3.283 3.313 3.165 3.273 1,232,488 -0.02(-0.60%)
Jul 13, 2020 3.451 3.623 3.283 3.293 1,570,810 -0.05(-1.47%)
Jul 10, 2020 3.273 3.411 3.229 3.342 1,161,617 +0.08(+2.42%)
Jul 09, 2020 3.214 3.352 3.165 3.263 1,692,180 +0.11(+3.44%)
Jul 08, 2020 2.967 3.214 2.967 3.155 1,560,051 +0.21(+7.02%)
Jul 07, 2020 2.928 2.987 2.908 2.948 682,339 -0.02(-0.66%)
Jul 06, 2020 2.958 3.017 2.948 2.967 714,167 +0.04(+1.35%)
Jul 02, 2020 2.928 3.056 2.909 2.928 932,985 +0.05(+1.71%)
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.