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

HudBay Minerals (NY: HBM )

8.440 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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, 2012 11.68 11.73 11.45 11.49 23,309 -0.11(-0.99%)
Feb 28, 2012 11.72 11.72 11.55 11.60 10,044 -0.04(-0.33%)
Feb 27, 2012 11.73 11.74 11.58 11.64 12,734 -0.17(-1.45%)
Feb 24, 2012 11.74 11.85 11.69 11.81 32,062 +0.12(+1.06%)
Feb 23, 2012 11.64 11.80 11.60 11.69 13,091 -0.07(-0.57%)
Feb 22, 2012 11.60 11.81 11.53 11.75 40,020 +0.11(+0.98%)
Feb 21, 2012 11.38 11.71 11.33 11.64 87,479 +0.30(+2.61%)
Feb 17, 2012 11.34 11.48 11.32 11.34 13,444 +0.04(+0.34%)
Feb 16, 2012 11.32 11.36 11.10 11.31 57,041 -0.08(-0.67%)
Feb 15, 2012 11.31 11.55 11.22 11.38 10,432 +0.22(+1.97%)
Feb 14, 2012 11.32 11.40 11.07 11.16 10,585 -0.24(-2.09%)
Feb 13, 2012 11.42 11.48 11.29 11.40 27,974 +0.12(+1.10%)
Feb 10, 2012 11.31 11.38 11.22 11.28 25,104 -0.31(-2.72%)
Feb 09, 2012 11.48 11.66 11.39 11.59 32,301 +0.17(+1.50%)
Feb 08, 2012 11.60 11.64 11.36 11.42 12,074 -0.16(-1.40%)
Feb 07, 2012 11.75 11.75 11.51 11.58 12,267 -0.15(-1.30%)
Feb 06, 2012 11.57 11.77 11.51 11.74 27,303 +0.00(+0.00%)
Feb 03, 2012 11.78 11.85 11.68 11.74 27,579 +0.10(+0.90%)
Feb 02, 2012 11.53 11.91 11.53 11.63 32,595 +0.18(+1.58%)
Feb 01, 2012 11.34 11.60 11.26 11.45 18,267 +0.31(+2.83%)
Jan 31, 2012 11.21 11.33 10.96 11.13 15,961 +0.05(+0.43%)
Jan 30, 2012 11.28 11.34 10.99 11.09 28,522 -0.31(-2.76%)
Jan 27, 2012 11.27 11.45 11.25 11.40 32,796 +0.16(+1.44%)
Jan 26, 2012 11.53 11.75 11.23 11.24 61,717 -0.09(-0.76%)
Jan 25, 2012 11.21 11.54 10.98 11.33 24,368 +0.02(+0.17%)
Jan 24, 2012 10.82 11.31 10.75 11.31 24,975 +0.43(+3.95%)
Jan 23, 2012 10.69 11.14 10.69 10.88 27,242 +0.30(+2.80%)
Jan 20, 2012 10.73 10.74 10.45 10.58 38,790 -0.26(-2.38%)
Jan 19, 2012 10.44 10.88 10.42 10.84 27,914 +0.46(+4.41%)
Jan 18, 2012 10.05 10.41 10.04 10.38 28,996 +0.31(+3.13%)
Jan 17, 2012 10.15 10.30 9.983 10.07 59,811 +0.27(+2.73%)
Jan 13, 2012 9.656 9.847 9.322 9.799 18,288 -0.06(-0.58%)
Jan 12, 2012 9.799 9.923 9.675 9.856 12,576 +0.08(+0.78%)
Jan 11, 2012 9.732 9.780 9.646 9.780 48,464 +0.03(+0.29%)
Jan 10, 2012 9.618 9.808 9.570 9.751 18,666 +0.21(+2.20%)
Jan 09, 2012 9.589 9.599 9.350 9.541 23,686 +0.02(+0.20%)
Jan 06, 2012 9.627 9.694 9.512 9.522 6,548 -0.15(-1.58%)
Jan 05, 2012 9.665 9.837 9.532 9.675 33,142 -0.06(-0.59%)
Jan 04, 2012 9.799 9.885 9.579 9.732 51,162 +0.24(+2.51%)
Dec 30, 2011 9.255 9.494 9.246 9.494 22,743 +0.25(+2.68%)
Dec 29, 2011 8.912 9.255 8.912 9.246 47,241 +0.34(+3.86%)
Dec 28, 2011 9.446 9.446 8.873 8.902 47,565 -0.49(-5.18%)
Dec 27, 2011 9.341 9.508 9.255 9.389 15,930 +0.03(+0.31%)
Dec 23, 2011 9.312 9.599 9.274 9.360 43,857 +0.33(+3.70%)
Dec 21, 2011 9.017 9.064 8.826 9.026 81,284 +0.00(+0.00%)
Dec 20, 2011 9.131 9.236 8.873 9.026 53,657 +0.03(+0.32%)
Dec 19, 2011 9.121 9.121 8.912 8.997 43,415 -0.10(-1.15%)
Dec 16, 2011 8.931 9.160 8.931 9.102 60,613 +0.22(+2.47%)
Dec 15, 2011 9.131 9.188 8.826 8.883 39,795 -0.14(-1.59%)
Dec 14, 2011 9.064 9.064 8.845 9.026 26,059 -0.24(-2.57%)
Dec 13, 2011 9.599 9.675 9.121 9.265 20,699 -0.31(-3.29%)
Dec 12, 2011 10.01 10.03 9.560 9.579 39,933 -0.43(-4.29%)
Dec 09, 2011 9.828 10.09 9.742 10.01 65,342 +0.12(+1.25%)
Dec 08, 2011 9.904 10.04 9.742 9.885 39,900 -0.18(-1.80%)
Dec 07, 2011 9.780 10.28 9.723 10.07 34,226 +0.33(+3.43%)
Dec 06, 2011 9.799 10.11 9.599 9.732 84,668 +0.15(+1.59%)
Dec 05, 2011 9.618 9.780 9.503 9.579 17,226 +0.13(+1.41%)
Dec 02, 2011 9.742 9.770 9.398 9.446 15,969 -0.20(-2.08%)
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.