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

HudBay Minerals (TSX: HBM )

13.98 +0.81 (+6.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2019 8.920 8.970 8.820 8.920 590,739 +0.02(+0.22%)
Apr 29, 2019 9.120 9.120 8.790 8.900 925,149 -0.25(-2.73%)
Apr 26, 2019 8.930 9.230 8.930 9.150 824,829 +0.26(+2.92%)
Apr 25, 2019 9.180 9.190 8.850 8.890 1,962,716 -0.35(-3.79%)
Apr 24, 2019 9.410 9.460 9.170 9.240 1,368,350 -0.18(-1.91%)
Apr 23, 2019 9.340 9.580 9.300 9.420 1,546,659 +0.08(+0.86%)
Apr 22, 2019 9.640 9.650 9.170 9.340 1,600,495 -0.37(-3.81%)
Apr 18, 2019 9.710 9.710 9.710 0 -0.40(-3.96%)
Apr 17, 2019 10.11 10.28 10.00 10.11 1,035,670 +0.13(+1.30%)
Apr 16, 2019 9.750 10.12 9.730 9.980 1,259,775 +0.20(+2.04%)
Apr 15, 2019 10.12 10.15 9.650 9.780 1,991,358 -0.42(-4.12%)
Apr 12, 2019 10.04 10.42 9.970 10.20 1,682,583 +0.32(+3.24%)
Apr 11, 2019 9.900 9.950 9.840 9.880 781,784 -0.12(-1.20%)
Apr 10, 2019 10.03 10.23 9.980 10.00 1,161,362 +0.04(+0.40%)
Apr 09, 2019 10.03 10.03 9.820 9.960 1,324,949 -0.05(-0.50%)
Apr 08, 2019 10.05 10.13 9.890 10.01 1,350,545 +0.11(+1.11%)
Apr 05, 2019 9.810 10.00 9.720 9.900 1,318,000 +0.07(+0.71%)
Apr 04, 2019 9.690 9.830 9.580 9.830 961,559 -0.02(-0.20%)
Apr 03, 2019 10.00 10.13 9.810 9.850 1,148,566 -0.10(-1.01%)
Apr 02, 2019 9.780 9.950 9.700 9.950 960,674 +0.19(+1.95%)
Apr 01, 2019 9.700 9.880 9.670 9.760 1,101,014 +0.21(+2.20%)
Mar 29, 2019 9.480 9.600 9.350 9.550 1,394,915 +0.26(+2.80%)
Mar 28, 2019 9.380 9.410 9.210 9.290 874,738 -0.13(-1.38%)
Mar 27, 2019 9.520 9.630 9.260 9.420 1,733,133 -0.10(-1.05%)
Mar 26, 2019 9.180 9.550 9.120 9.520 1,311,004 +0.34(+3.70%)
Mar 25, 2019 9.020 9.260 9.000 9.180 872,804 +0.11(+1.21%)
Mar 22, 2019 9.230 9.280 8.990 9.070 1,162,208 -0.28(-2.99%)
Mar 21, 2019 9.450 9.500 9.170 9.350 1,160,610 +0.05(+0.54%)
Mar 20, 2019 9.430 9.440 9.100 9.300 1,156,666 -0.15(-1.59%)
Mar 19, 2019 9.480 9.540 9.290 9.450 1,426,551 +0.07(+0.75%)
Mar 18, 2019 9.250 9.480 9.240 9.380 1,466,072 +0.23(+2.51%)
Mar 15, 2019 8.940 9.220 8.890 9.150 1,779,523 +0.29(+3.27%)
Mar 14, 2019 9.000 9.010 8.840 8.860 962,205 -0.29(-3.17%)
Mar 13, 2019 9.190 9.250 9.040 9.150 1,352,772 +0.01(+0.11%)
Mar 12, 2019 9.060 9.200 8.900 9.140 1,613,025 +0.20(+2.24%)
Mar 11, 2019 9.250 9.390 8.900 8.940 2,376,719 +0.07(+0.79%)
Mar 08, 2019 8.680 8.910 8.600 8.870 1,309,035 -0.04(-0.45%)
Mar 07, 2019 9.040 9.120 8.830 8.910 1,054,373 -0.16(-1.76%)
Mar 06, 2019 9.360 9.500 9.020 9.070 1,620,737 -0.32(-3.41%)
Mar 05, 2019 9.400 9.630 9.250 9.390 2,211,275 +0.19(+2.07%)
Mar 04, 2019 9.020 9.210 8.930 9.200 1,661,829 +0.12(+1.32%)
Mar 01, 2019 8.930 9.120 8.930 9.080 1,402,579 +0.23(+2.60%)
Feb 28, 2019 9.050 9.140 8.800 8.850 1,253,335 -0.22(-2.43%)
Feb 27, 2019 9.090 9.240 9.010 9.070 1,339,806 +0.00(+0.00%)
Feb 26, 2019 8.880 9.120 8.870 9.070 1,669,907 +0.16(+1.80%)
Feb 25, 2019 9.030 9.130 8.830 8.910 1,484,570 -0.14(-1.55%)
Feb 22, 2019 8.560 9.080 8.550 9.050 2,816,140 +0.64(+7.61%)
Feb 21, 2019 8.550 8.560 8.220 8.410 1,678,687 -0.28(-3.22%)
Feb 20, 2019 8.420 9.000 8.400 8.690 3,281,480 +0.29(+3.45%)
Feb 19, 2019 8.000 8.470 7.970 8.400 2,181,756 +0.47(+5.93%)
Feb 15, 2019 7.930 7.930 7.930 0 +0.30(+3.93%)
Feb 14, 2019 7.590 7.660 7.520 7.630 760,847 -0.01(-0.13%)
Feb 13, 2019 7.900 7.910 7.590 7.640 1,062,318 -0.22(-2.80%)
Feb 12, 2019 7.990 8.030 7.850 7.860 883,615 -0.11(-1.38%)
Feb 11, 2019 7.840 8.040 7.830 7.970 1,272,615 +0.02(+0.25%)
Feb 08, 2019 7.930 7.980 7.880 7.950 723,575 -0.02(-0.25%)
Feb 07, 2019 8.030 8.100 7.910 7.970 1,200,496 -0.06(-0.75%)
Feb 06, 2019 7.960 8.120 7.940 8.030 1,248,810 +0.06(+0.75%)
Feb 05, 2019 7.900 8.080 7.900 7.970 1,021,494 +0.07(+0.89%)
Feb 04, 2019 7.750 7.910 7.630 7.900 943,275 +0.06(+0.77%)
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.