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

HudBay Minerals (NY: HBM )

8.780 +0.020 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2017 7.587 7.684 7.441 7.587 427,016 +0.15(+1.96%)
Jul 28, 2017 7.343 7.392 7.198 7.441 576,602 +0.19(+2.68%)
Jul 27, 2017 7.830 7.830 7.246 7.246 957,452 -0.53(-6.87%)
Jul 26, 2017 7.246 7.781 7.222 7.781 1,231,681 +0.53(+7.38%)
Jul 25, 2017 7.198 7.441 7.052 7.246 941,902 +0.53(+7.97%)
Jul 24, 2017 6.565 6.760 6.419 6.711 327,136 +0.19(+2.99%)
Jul 21, 2017 6.419 6.614 6.322 6.517 437,005 +0.24(+3.88%)
Jul 20, 2017 6.663 6.663 6.274 6.274 729,063 -0.39(-5.84%)
Jul 19, 2017 6.809 6.840 6.522 6.663 466,227 -0.10(-1.44%)
Jul 18, 2017 6.809 6.857 6.565 6.760 743,675 +0.05(+0.72%)
Jul 17, 2017 6.517 6.833 6.468 6.711 917,603 +0.44(+6.98%)
Jul 14, 2017 6.419 6.468 6.249 6.274 441,328 +0.00(+0.00%)
Jul 13, 2017 6.419 6.468 6.155 6.274 417,295 -0.05(-0.77%)
Jul 12, 2017 6.419 6.565 6.298 6.322 882,935 +0.15(+2.36%)
Jul 11, 2017 5.739 6.274 5.739 6.176 833,329 +0.44(+7.63%)
Jul 10, 2017 5.447 5.836 5.398 5.739 655,668 +0.19(+3.51%)
Jul 07, 2017 5.495 5.593 5.350 5.544 533,925 +0.00(+0.00%)
Jul 06, 2017 5.544 5.593 5.350 5.544 866,832 +0.00(+0.00%)
Jul 05, 2017 5.593 5.617 5.350 5.544 581,439 -0.24(-4.20%)
Jul 03, 2017 5.593 5.884 5.593 5.787 197,078 +0.19(+3.48%)
Jun 30, 2017 5.641 5.690 5.447 5.593 673,821 -0.05(-0.86%)
Jun 29, 2017 5.836 6.074 5.605 5.641 965,115 -0.10(-1.69%)
Jun 28, 2017 5.544 5.884 5.447 5.739 1,036,082 +0.29(+5.36%)
Jun 27, 2017 5.301 5.593 5.204 5.447 845,306 +0.24(+4.67%)
Jun 26, 2017 5.155 5.301 5.106 5.204 425,886 +0.15(+2.88%)
Jun 23, 2017 5.058 5.094 4.936 5.058 519,756 +0.10(+1.96%)
Jun 22, 2017 4.717 5.009 4.669 4.960 644,599 +0.39(+8.51%)
Jun 21, 2017 4.571 4.695 4.523 4.571 651,665 +0.00(+0.00%)
Jun 20, 2017 4.717 4.717 4.474 4.571 630,051 -0.19(-4.08%)
Jun 19, 2017 4.863 4.912 4.766 4.766 363,728 +0.05(+1.03%)
Jun 16, 2017 4.815 4.863 4.620 4.717 673,933 -0.10(-2.02%)
Jun 15, 2017 5.009 5.058 4.766 4.815 498,739 -0.29(-5.71%)
Jun 14, 2017 5.398 5.447 5.058 5.106 661,382 -0.24(-4.55%)
Jun 13, 2017 5.641 5.641 5.301 5.350 608,152 -0.19(-3.51%)
Jun 12, 2017 5.447 5.641 5.447 5.544 690,564 +0.15(+2.70%)
Jun 09, 2017 5.495 5.544 5.252 5.398 893,299 +0.10(+1.83%)
Jun 08, 2017 4.912 5.495 4.912 5.301 934,798 +0.53(+11.22%)
Jun 07, 2017 4.960 4.960 4.766 4.766 471,090 -0.19(-3.92%)
Jun 06, 2017 4.717 4.960 4.717 4.960 522,135 +0.24(+5.15%)
Jun 05, 2017 4.669 4.766 4.620 4.717 264,281 +0.05(+1.04%)
Jun 02, 2017 4.815 4.846 4.669 4.669 747,468 -0.15(-3.03%)
Jun 01, 2017 4.960 5.009 4.815 4.815 691,455 -0.15(-2.94%)
May 31, 2017 5.058 5.082 4.766 4.960 1,105,871 -0.10(-1.92%)
May 30, 2017 5.155 5.155 5.009 5.058 646,736 -0.15(-2.80%)
May 26, 2017 5.155 5.252 5.106 5.204 426,264 +0.05(+0.94%)
May 25, 2017 5.301 5.398 5.058 5.155 856,541 -0.05(-0.93%)
May 24, 2017 5.301 5.374 5.116 5.204 610,089 -0.15(-2.73%)
May 23, 2017 5.447 5.447 5.252 5.350 457,072 -0.05(-0.90%)
May 22, 2017 5.301 5.447 5.204 5.398 384,824 +0.15(+2.78%)
May 19, 2017 5.155 5.398 5.155 5.252 931,415 +0.15(+2.86%)
May 18, 2017 5.106 5.131 4.863 5.106 1,035,278 -0.05(-0.94%)
May 17, 2017 5.593 5.593 5.155 5.155 1,053,129 -0.44(-7.83%)
May 16, 2017 5.447 5.641 5.422 5.593 909,816 +0.24(+4.55%)
May 15, 2017 5.398 5.495 5.350 5.350 827,603 +0.15(+2.80%)
May 12, 2017 5.398 5.447 5.204 5.204 1,180,883 -0.10(-1.83%)
May 11, 2017 5.495 5.544 5.301 5.301 885,116 -0.15(-2.68%)
May 10, 2017 5.544 5.544 5.345 5.447 824,851 -0.05(-0.88%)
May 09, 2017 5.544 5.593 5.374 5.495 642,584 +0.00(+0.00%)
May 08, 2017 5.398 5.544 5.179 5.495 1,269,799 +0.10(+1.80%)
May 05, 2017 5.350 5.447 5.204 5.398 1,110,428 +0.15(+2.78%)
May 04, 2017 5.204 5.301 4.863 5.252 1,404,283 -0.34(-6.09%)
May 03, 2017 5.836 5.836 5.447 5.593 1,116,889 -0.24(-4.17%)
May 02, 2017 5.836 5.957 5.739 5.836 492,671 -0.05(-0.83%)
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.