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

HudBay Minerals (NY: HBM )

8.760 +0.320 (+3.79%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Feb 29, 2016 2.778 2.855 2.682 2.826 217,466 +0.13(+4.64%)
Feb 26, 2016 2.807 2.894 2.699 2.701 254,432 +0.11(+4.09%)
Feb 25, 2016 2.441 2.672 2.412 2.595 261,283 +0.09(+3.46%)
Feb 24, 2016 2.305 2.547 2.190 2.508 164,102 +0.11(+4.42%)
Feb 23, 2016 2.624 2.682 2.363 2.402 166,249 -0.22(-8.46%)
Feb 22, 2016 2.547 2.778 2.547 2.624 281,719 +0.19(+7.94%)
Feb 19, 2016 2.334 2.450 2.228 2.431 129,255 +0.09(+3.70%)
Feb 18, 2016 2.508 2.508 2.248 2.344 265,690 -0.13(-5.08%)
Feb 17, 2016 2.170 2.508 2.170 2.469 277,917 +0.39(+18.52%)
Feb 16, 2016 1.978 2.113 1.910 2.084 169,096 +0.20(+10.77%)
Feb 12, 2016 1.804 1.881 1.881 1.881 190,743 +0.19(+11.43%)
Feb 11, 2016 1.669 1.756 1.650 1.688 198,319 -0.04(-2.23%)
Feb 10, 2016 1.823 1.929 1.727 1.727 140,582 +0.01(+0.56%)
Feb 09, 2016 1.842 1.881 1.707 1.717 172,843 -0.21(-11.00%)
Feb 08, 2016 2.084 2.103 1.920 1.929 257,205 -0.18(-8.68%)
Feb 05, 2016 2.084 2.142 2.016 2.113 236,068 -0.06(-2.67%)
Feb 04, 2016 2.016 2.228 2.016 2.170 403,771 +0.22(+11.39%)
Feb 03, 2016 1.775 1.968 1.765 1.949 197,055 +0.21(+12.22%)
Feb 02, 2016 1.823 1.823 1.664 1.736 233,885 -0.14(-7.69%)
Feb 01, 2016 1.881 1.958 1.775 1.881 257,572 +0.00(+0.00%)
Jan 29, 2016 1.650 1.900 1.650 1.881 430,945 +0.25(+15.38%)
Jan 28, 2016 1.688 1.688 1.572 1.630 134,423 +0.01(+0.59%)
Jan 27, 2016 1.621 1.650 1.545 1.621 266,219 +0.01(+0.60%)
Jan 26, 2016 1.650 1.659 1.548 1.611 247,663 +0.02(+1.21%)
Jan 25, 2016 1.775 1.818 1.572 1.592 156,441 -0.19(-10.81%)
Jan 22, 2016 1.871 1.978 1.717 1.785 218,128 +0.06(+3.35%)
Jan 21, 2016 1.669 1.968 1.669 1.727 161,737 -0.07(-3.76%)
Jan 20, 2016 1.881 1.881 1.505 1.794 303,619 -0.10(-5.10%)
Jan 19, 2016 2.093 2.161 1.823 1.891 229,005 -0.07(-3.45%)
Jan 15, 2016 1.929 1.958 1.958 1.958 276,267 -0.08(-3.79%)
Jan 14, 2016 2.190 2.190 1.987 2.035 265,514 -0.34(-14.23%)
Jan 13, 2016 2.576 2.653 2.334 2.373 92,676 -0.14(-5.75%)
Jan 12, 2016 2.778 2.778 2.489 2.518 194,204 -0.27(-9.69%)
Jan 11, 2016 3.048 3.068 2.778 2.788 102,497 -0.27(-8.83%)
Jan 08, 2016 3.270 3.270 3.058 3.058 92,281 -0.15(-4.80%)
Jan 07, 2016 3.531 3.531 3.183 3.212 175,631 -0.44(-12.14%)
Jan 06, 2016 3.801 3.801 3.608 3.656 82,987 -0.18(-4.77%)
Jan 05, 2016 3.772 3.926 3.762 3.839 138,200 +0.07(+1.79%)
Jan 04, 2016 3.588 3.772 3.502 3.772 55,199 +0.09(+2.36%)
Dec 31, 2015 3.743 3.685 3.685 3.685 100,244 -0.07(-1.80%)
Dec 30, 2015 3.781 3.820 3.714 3.752 27,614 -0.06(-1.52%)
Dec 29, 2015 3.945 4.003 3.752 3.810 109,584 -0.04(-1.00%)
Dec 28, 2015 3.916 3.916 3.782 3.849 76,753 -0.14(-3.39%)
Dec 24, 2015 3.974 3.984 3.984 3.984 83,242 +0.02(+0.49%)
Dec 23, 2015 3.685 4.023 3.685 3.965 153,950 +0.38(+10.48%)
Dec 22, 2015 3.482 3.646 3.463 3.588 75,930 +0.10(+2.76%)
Dec 21, 2015 3.367 3.540 3.299 3.492 66,936 +0.16(+4.93%)
Dec 18, 2015 3.280 3.511 3.280 3.328 85,109 +0.09(+2.68%)
Dec 17, 2015 3.232 3.270 3.106 3.241 125,913 -0.18(-5.35%)
Dec 16, 2015 3.232 3.453 3.222 3.424 260,866 +0.24(+7.58%)
Dec 15, 2015 3.347 3.415 3.174 3.183 67,785 -0.10(-2.94%)
Dec 14, 2015 3.675 3.695 3.256 3.280 150,566 -0.41(-10.99%)
Dec 11, 2015 3.714 3.810 3.656 3.685 78,369 -0.13(-3.29%)
Dec 10, 2015 3.849 3.965 3.743 3.810 88,522 -0.05(-1.25%)
Dec 09, 2015 3.801 3.936 3.704 3.859 108,178 +0.15(+4.17%)
Dec 08, 2015 3.801 3.801 3.588 3.704 130,872 -0.16(-4.24%)
Dec 07, 2015 4.341 4.370 3.781 3.868 112,455 -0.55(-12.45%)
Dec 04, 2015 4.399 4.486 4.302 4.418 117,651 +0.01(+0.22%)
Dec 03, 2015 4.302 4.457 4.254 4.408 73,675 +0.15(+3.63%)
Dec 02, 2015 4.379 4.389 4.215 4.254 91,977 -0.14(-3.29%)
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.