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

HudBay Minerals (NY: HBM )

7.650 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
May 30, 2014 8.573 8.621 8.375 8.458 27,096 -0.20(-2.33%)
May 29, 2014 8.745 8.812 8.602 8.659 27,337 -0.10(-1.10%)
May 28, 2014 9.071 9.091 8.726 8.755 28,182 -0.39(-4.30%)
May 27, 2014 9.177 9.249 8.880 9.148 24,553 -0.13(-1.45%)
May 23, 2014 9.436 9.282 9.282 9.282 6,987 -0.09(-0.92%)
May 22, 2014 9.148 9.541 9.023 9.369 36,264 +0.25(+2.73%)
May 21, 2014 8.880 9.119 8.803 9.119 28,391 +0.26(+2.92%)
May 20, 2014 8.726 9.062 8.726 8.860 28,657 +0.10(+1.09%)
May 19, 2014 8.784 8.824 8.745 8.765 5,083 -0.07(-0.76%)
May 16, 2014 8.659 8.841 8.602 8.832 16,575 +0.15(+1.77%)
May 15, 2014 8.803 8.899 8.659 8.678 11,366 -0.05(-0.55%)
May 14, 2014 8.621 8.877 8.621 8.726 15,779 +0.13(+1.56%)
May 13, 2014 8.534 8.669 8.486 8.592 19,705 +0.10(+1.13%)
May 12, 2014 8.170 8.582 8.170 8.496 24,194 +0.40(+4.98%)
May 09, 2014 8.141 8.141 7.806 8.093 10,642 -0.04(-0.47%)
May 08, 2014 8.151 8.160 8.055 8.132 12,447 +0.05(+0.59%)
May 07, 2014 8.247 8.314 8.026 8.084 11,136 -0.18(-2.20%)
May 06, 2014 8.314 8.352 8.201 8.266 15,504 -0.12(-1.37%)
May 05, 2014 8.458 8.506 8.199 8.381 29,793 -0.08(-0.91%)
May 02, 2014 8.419 8.534 8.391 8.458 22,046 -0.01(-0.11%)
May 01, 2014 8.112 8.544 8.065 8.467 29,465 +0.07(+0.80%)
Apr 30, 2014 8.170 8.400 8.122 8.400 31,634 +0.14(+1.74%)
Apr 29, 2014 8.132 8.285 8.122 8.256 14,541 +0.09(+1.06%)
Apr 28, 2014 8.429 8.438 8.122 8.170 30,359 -0.25(-2.96%)
Apr 25, 2014 8.170 8.458 8.170 8.419 53,585 +0.24(+2.93%)
Apr 24, 2014 7.921 8.237 7.844 8.180 14,475 +0.34(+4.28%)
Apr 23, 2014 7.882 7.949 7.786 7.844 10,336 -0.06(-0.73%)
Apr 22, 2014 7.806 7.930 7.806 7.902 10,124 +0.10(+1.23%)
Apr 21, 2014 7.777 7.815 7.671 7.806 9,313 +0.05(+0.62%)
Apr 17, 2014 7.691 7.758 7.758 7.758 14,599 +0.08(+1.00%)
Apr 16, 2014 7.604 7.681 7.528 7.681 22,464 +0.11(+1.39%)
Apr 15, 2014 7.633 7.748 7.384 7.575 37,143 -0.22(-2.83%)
Apr 14, 2014 7.691 7.863 7.691 7.796 15,501 +0.14(+1.88%)
Apr 11, 2014 7.738 7.758 7.585 7.652 30,028 -0.12(-1.60%)
Apr 10, 2014 7.758 8.012 7.614 7.777 71,350 -0.05(-0.61%)
Apr 09, 2014 7.767 7.834 7.681 7.825 20,841 +0.19(+2.51%)
Apr 08, 2014 7.547 7.844 7.499 7.633 35,845 +0.14(+1.92%)
Apr 07, 2014 7.451 7.604 7.355 7.489 30,343 -0.01(-0.13%)
Apr 04, 2014 7.623 7.623 7.499 7.499 11,950 -0.07(-0.89%)
Apr 03, 2014 7.528 7.575 7.384 7.566 17,539 +0.09(+1.15%)
Apr 02, 2014 7.489 7.566 7.470 7.480 18,308 +0.07(+0.91%)
Apr 01, 2014 7.384 7.558 7.384 7.412 14,890 -0.06(-0.77%)
Mar 31, 2014 7.336 7.528 7.336 7.470 85,401 +0.14(+1.96%)
Mar 28, 2014 7.297 7.384 7.288 7.326 15,301 +0.10(+1.33%)
Mar 27, 2014 7.192 7.317 7.192 7.230 22,215 +0.11(+1.48%)
Mar 26, 2014 7.412 7.422 7.125 7.125 33,136 -0.18(-2.49%)
Mar 25, 2014 7.106 7.364 7.106 7.307 27,981 +0.29(+4.10%)
Mar 24, 2014 7.182 7.182 6.962 7.019 22,043 -0.17(-2.40%)
Mar 21, 2014 7.144 7.297 7.096 7.192 41,814 +0.12(+1.76%)
Mar 20, 2014 6.991 7.144 6.952 7.067 32,025 +0.01(+0.14%)
Mar 19, 2014 7.451 7.451 6.991 7.058 399,713 -0.53(-6.95%)
Mar 18, 2014 7.364 7.595 7.278 7.585 379,691 +0.16(+2.20%)
Mar 17, 2014 7.173 7.432 7.144 7.422 278,026 +0.32(+4.45%)
Mar 14, 2014 7.144 7.211 7.019 7.106 135,957 -0.05(-0.67%)
Mar 13, 2014 7.192 7.230 7.115 7.154 22,663 -0.02(-0.27%)
Mar 12, 2014 7.182 7.192 7.086 7.173 45,821 -0.09(-1.20%)
Mar 11, 2014 7.556 7.556 7.183 7.260 70,003 -0.22(-2.94%)
Mar 10, 2014 7.652 7.652 7.403 7.480 51,244 -0.25(-3.22%)
Mar 07, 2014 8.083 8.150 7.671 7.729 27,113 -0.36(-4.49%)
Mar 06, 2014 8.150 8.283 8.092 8.092 21,574 +0.15(+1.93%)
Mar 05, 2014 7.977 8.226 7.939 7.939 14,804 +0.03(+0.36%)
Mar 04, 2014 7.729 7.987 7.652 7.910 32,241 +0.28(+3.63%)
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.