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

HudBay Minerals (NY: HBM )

8.530 +0.160 (+1.91%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Sep 30, 2015 3.598 3.762 3.511 3.550 240,090 +0.03(+0.82%)
Sep 29, 2015 3.598 3.646 3.478 3.521 105,100 -0.04(-1.08%)
Sep 28, 2015 3.733 3.791 3.560 3.560 148,534 -0.52(-12.77%)
Sep 25, 2015 4.042 4.105 3.945 4.080 131,932 +0.06(+1.44%)
Sep 24, 2015 3.936 4.032 3.801 4.023 228,499 +0.04(+0.97%)
Sep 23, 2015 4.235 4.235 3.955 3.984 103,228 -0.21(-5.06%)
Sep 22, 2015 4.351 4.351 4.042 4.196 129,164 -0.25(-5.64%)
Sep 21, 2015 4.698 4.698 4.437 4.447 108,989 -0.26(-5.53%)
Sep 18, 2015 4.968 4.978 4.650 4.707 82,136 -0.32(-6.33%)
Sep 17, 2015 4.900 5.219 4.814 5.026 155,716 +0.14(+2.76%)
Sep 16, 2015 4.833 5.093 4.833 4.891 75,979 +0.07(+1.40%)
Sep 15, 2015 4.582 4.833 4.553 4.823 76,424 +0.23(+5.04%)
Sep 14, 2015 4.621 4.635 4.466 4.592 86,618 -0.08(-1.65%)
Sep 11, 2015 4.707 4.727 4.515 4.669 113,531 -0.11(-2.22%)
Sep 10, 2015 4.592 4.794 4.505 4.775 76,795 +0.24(+5.32%)
Sep 09, 2015 4.765 4.871 4.505 4.534 136,520 -0.11(-2.34%)
Sep 08, 2015 4.479 4.815 4.460 4.642 107,277 +0.37(+8.78%)
Sep 04, 2015 4.373 4.268 4.268 4.268 72,932 -0.18(-4.10%)
Sep 03, 2015 4.498 4.883 4.431 4.450 129,532 +0.01(+0.22%)
Sep 02, 2015 4.671 4.671 4.402 4.441 118,864 -0.12(-2.53%)
Sep 01, 2015 4.614 4.700 4.510 4.556 160,702 -0.26(-5.39%)
Aug 31, 2015 4.854 4.931 4.575 4.815 87,208 -0.14(-2.91%)
Aug 28, 2015 4.806 4.979 4.714 4.960 96,301 +0.17(+3.61%)
Aug 27, 2015 4.248 4.850 4.248 4.787 135,031 +0.64(+15.55%)
Aug 26, 2015 4.469 4.469 4.085 4.143 99,630 -0.25(-5.69%)
Aug 25, 2015 4.556 4.604 4.344 4.393 113,597 +0.03(+0.66%)
Aug 24, 2015 4.393 4.671 4.316 4.364 165,722 -0.39(-8.28%)
Aug 21, 2015 4.912 4.950 4.700 4.758 130,978 -0.15(-3.13%)
Aug 20, 2015 4.902 5.065 4.892 4.912 144,253 +0.02(+0.39%)
Aug 19, 2015 4.979 4.979 4.815 4.892 176,132 -0.13(-2.68%)
Aug 18, 2015 5.161 5.450 4.815 5.027 171,090 -0.21(-4.04%)
Aug 17, 2015 5.190 5.258 5.152 5.238 160,724 -0.01(-0.18%)
Aug 14, 2015 5.363 5.431 5.183 5.248 87,230 -0.12(-2.33%)
Aug 13, 2015 5.729 5.729 5.354 5.373 110,502 -0.37(-6.37%)
Aug 12, 2015 5.738 5.796 5.594 5.738 232,535 -0.01(-0.17%)
Aug 11, 2015 5.978 6.017 5.652 5.748 150,405 -0.48(-7.72%)
Aug 10, 2015 5.892 6.248 5.760 6.228 103,531 +0.40(+6.93%)
Aug 07, 2015 5.930 6.065 5.786 5.825 94,618 -0.15(-2.57%)
Aug 06, 2015 5.892 6.055 5.748 5.978 74,274 +0.17(+2.98%)
Aug 05, 2015 6.046 6.171 5.748 5.805 79,580 -0.12(-2.11%)
Aug 04, 2015 6.065 6.142 5.873 5.930 78,585 -0.10(-1.59%)
Aug 03, 2015 6.123 6.171 5.978 6.026 13,071 -0.16(-2.64%)
Jul 31, 2015 6.017 6.199 5.930 6.190 125,814 +0.39(+6.80%)
Jul 30, 2015 6.392 6.411 5.594 5.796 239,669 -0.50(-7.94%)
Jul 29, 2015 6.219 6.382 6.055 6.296 73,285 +0.14(+2.34%)
Jul 28, 2015 6.180 6.334 6.055 6.151 109,719 +0.04(+0.63%)
Jul 27, 2015 6.219 6.372 6.075 6.113 77,721 -0.22(-3.49%)
Jul 24, 2015 6.094 6.353 6.046 6.334 75,586 +0.20(+3.29%)
Jul 23, 2015 6.459 6.507 6.094 6.132 132,227 -0.28(-4.35%)
Jul 22, 2015 6.555 6.555 6.190 6.411 112,600 -0.24(-3.61%)
Jul 21, 2015 6.709 6.959 6.565 6.651 144,628 -0.09(-1.28%)
Jul 20, 2015 6.776 6.834 6.622 6.738 81,432 -0.15(-2.23%)
Jul 17, 2015 7.132 7.132 6.815 6.892 47,005 -0.26(-3.63%)
Jul 16, 2015 7.238 7.305 7.132 7.151 34,897 -0.12(-1.59%)
Jul 15, 2015 7.689 7.718 7.122 7.266 72,603 -0.36(-4.67%)
Jul 14, 2015 7.420 7.742 7.305 7.622 152,198 +0.19(+2.59%)
Jul 13, 2015 7.314 7.478 7.103 7.430 81,209 +0.19(+2.66%)
Jul 10, 2015 7.449 7.487 7.161 7.238 115,631 -0.13(-1.83%)
Jul 09, 2015 7.334 7.507 7.295 7.372 74,908 +0.21(+2.95%)
Jul 08, 2015 7.314 7.487 7.065 7.161 162,676 -0.22(-2.99%)
Jul 07, 2015 7.622 7.622 7.093 7.382 177,628 -0.36(-4.60%)
Jul 06, 2015 7.699 7.824 7.564 7.737 62,937 -0.13(-1.71%)
Jul 02, 2015 8.083 7.872 7.872 7.872 64,505 -0.27(-3.31%)
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.