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

HudBay Minerals (NY: HBM )

8.630 +0.510 (+6.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 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%)
Mar 03, 2014 7.815 7.882 7.623 7.633 16,944 -0.21(-2.68%)
Feb 28, 2014 7.537 7.872 7.518 7.843 37,726 +0.43(+5.81%)
Feb 27, 2014 7.576 7.576 7.394 7.413 7,782 -0.13(-1.77%)
Feb 26, 2014 7.671 7.700 7.547 7.547 42,213 -0.08(-1.00%)
Feb 25, 2014 7.547 7.681 7.490 7.623 11,396 +0.00(+0.00%)
Feb 24, 2014 7.662 7.662 7.461 7.623 19,392 -0.03(-0.37%)
Feb 21, 2014 7.509 7.662 7.384 7.652 33,284 +0.10(+1.27%)
Feb 20, 2014 7.777 7.777 7.556 7.556 27,468 -0.45(-5.62%)
Feb 19, 2014 7.824 8.068 7.824 8.006 17,749 +0.07(+0.84%)
Feb 18, 2014 7.910 8.092 7.834 7.939 30,272 +0.10(+1.22%)
Feb 14, 2014 7.853 7.843 7.843 7.843 16,936 +0.00(+0.00%)
Feb 13, 2014 7.700 7.843 7.633 7.843 24,072 +0.02(+0.24%)
Feb 12, 2014 7.796 7.958 7.738 7.824 20,807 +0.12(+1.61%)
Feb 11, 2014 7.614 7.815 7.556 7.700 44,656 +0.09(+1.13%)
Feb 10, 2014 7.690 7.786 7.556 7.614 88,807 -0.50(-6.13%)
Feb 07, 2014 7.949 8.207 7.930 8.111 78,230 +0.32(+4.05%)
Feb 06, 2014 7.652 7.843 7.604 7.796 11,699 +0.31(+4.09%)
Feb 05, 2014 7.384 7.547 7.308 7.490 16,269 +0.17(+2.35%)
Feb 04, 2014 7.375 7.537 7.317 7.317 18,117 +0.00(+0.00%)
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.