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: 4:00 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 (%)
Dec 30, 2016 5.536 5.536 5.536 0 +0.19(+3.64%)
Dec 29, 2016 5.536 5.536 5.342 5.342 243,810 -0.15(-2.65%)
Dec 28, 2016 5.585 5.633 5.395 5.488 269,584 -0.05(-0.88%)
Dec 27, 2016 5.488 5.585 5.439 5.536 156,620 +0.10(+1.79%)
Dec 23, 2016 5.439 5.439 5.439 0 +0.00(+0.00%)
Dec 22, 2016 5.633 5.682 5.439 5.439 246,108 -0.34(-5.88%)
Dec 21, 2016 5.925 6.022 5.682 5.779 656,424 -0.19(-3.25%)
Dec 20, 2016 5.585 5.973 5.536 5.973 407,809 +0.49(+8.85%)
Dec 19, 2016 5.828 5.925 5.415 5.488 464,351 -0.44(-7.38%)
Dec 16, 2016 6.362 6.362 5.925 5.925 295,481 -0.29(-4.69%)
Dec 15, 2016 6.168 6.265 6.022 6.216 356,651 -0.10(-1.54%)
Dec 14, 2016 6.410 6.605 6.265 6.313 337,332 -0.15(-2.26%)
Dec 13, 2016 6.653 6.702 6.192 6.459 599,716 -0.19(-2.92%)
Dec 12, 2016 6.896 6.993 6.508 6.653 625,148 -0.19(-2.84%)
Dec 09, 2016 6.945 7.090 6.823 6.847 756,467 -0.15(-2.08%)
Dec 08, 2016 7.042 7.139 6.799 6.993 230,482 +0.00(+0.00%)
Dec 07, 2016 6.896 7.042 6.799 6.993 298,729 +0.19(+2.86%)
Dec 06, 2016 6.896 6.993 6.702 6.799 322,589 -0.24(-3.45%)
Dec 05, 2016 6.750 7.090 6.750 7.042 340,471 +0.44(+6.62%)
Dec 02, 2016 6.508 6.653 6.459 6.605 243,417 +0.05(+0.74%)
Dec 01, 2016 6.605 6.799 6.459 6.556 369,167 +0.00(+0.00%)
Nov 30, 2016 6.556 6.750 6.483 6.556 305,810 +0.05(+0.75%)
Nov 29, 2016 6.459 6.605 6.362 6.508 701,148 -0.19(-2.90%)
Nov 28, 2016 6.799 6.896 6.605 6.702 342,013 -0.10(-1.43%)
Nov 25, 2016 6.750 6.896 6.678 6.799 245,165 +0.15(+2.19%)
Nov 23, 2016 6.653 6.653 6.653 0 +0.24(+3.79%)
Nov 22, 2016 5.973 6.459 5.925 6.410 511,738 +0.53(+9.09%)
Nov 21, 2016 5.731 5.973 5.731 5.876 396,378 +0.34(+6.14%)
Nov 18, 2016 5.536 5.585 5.439 5.536 200,770 -0.05(-0.87%)
Nov 17, 2016 5.682 5.817 5.488 5.585 262,104 +0.00(+0.00%)
Nov 16, 2016 5.731 5.731 5.391 5.585 519,145 -0.24(-4.17%)
Nov 15, 2016 5.488 5.876 5.342 5.828 605,734 +0.15(+2.56%)
Nov 14, 2016 5.585 6.022 5.585 5.682 724,568 +0.10(+1.74%)
Nov 11, 2016 5.828 5.973 5.342 5.585 651,660 -0.15(-2.54%)
Nov 10, 2016 5.439 5.876 5.439 5.731 528,962 +0.34(+6.31%)
Nov 09, 2016 5.293 5.536 5.002 5.391 727,643 +0.19(+3.74%)
Nov 08, 2016 4.711 5.293 4.667 5.196 706,432 +0.44(+9.18%)
Nov 07, 2016 4.371 4.808 4.322 4.759 386,091 +0.49(+11.36%)
Nov 04, 2016 4.322 4.444 4.249 4.274 232,201 -0.10(-2.22%)
Nov 03, 2016 4.128 4.419 4.128 4.371 452,931 +0.19(+4.65%)
Nov 02, 2016 4.274 4.322 3.934 4.176 333,229 +0.00(+0.00%)
Nov 01, 2016 4.128 4.305 4.128 4.176 304,393 +0.05(+1.18%)
Oct 31, 2016 4.031 4.128 3.934 4.128 191,557 +0.15(+3.66%)
Oct 28, 2016 3.788 3.982 3.788 3.982 114,196 +0.10(+2.50%)
Oct 27, 2016 3.837 3.885 3.691 3.885 118,058 +0.15(+3.90%)
Oct 26, 2016 3.934 3.934 3.739 3.739 71,971 -0.19(-4.94%)
Oct 25, 2016 3.934 3.982 3.885 3.934 210,638 +0.10(+2.53%)
Oct 24, 2016 3.934 3.982 3.837 3.837 55,236 -0.10(-2.47%)
Oct 21, 2016 3.934 3.982 3.837 3.934 106,890 -0.05(-1.22%)
Oct 20, 2016 4.128 4.225 3.982 3.982 57,009 -0.05(-1.20%)
Oct 19, 2016 4.031 4.079 3.934 4.031 282,418 +0.00(+0.00%)
Oct 18, 2016 3.788 4.055 3.715 4.031 132,995 +0.29(+7.79%)
Oct 17, 2016 3.691 3.764 3.642 3.739 121,495 +0.04(+1.05%)
Oct 14, 2016 3.720 3.769 3.676 3.700 126,647 -0.00(-0.00%)
Oct 13, 2016 3.662 3.739 3.565 3.701 142,763 -0.01(-0.26%)
Oct 12, 2016 3.710 3.739 3.691 3.710 88,349 -0.01(-0.26%)
Oct 11, 2016 3.739 3.788 3.691 3.720 154,378 +0.01(+0.26%)
Oct 10, 2016 3.710 3.759 3.662 3.710 75,450 +0.08(+2.14%)
Oct 07, 2016 3.798 3.798 3.614 3.633 193,391 -0.09(-2.35%)
Oct 06, 2016 3.759 3.798 3.691 3.720 138,952 -0.07(-1.79%)
Oct 05, 2016 3.788 3.856 3.730 3.788 177,575 +0.06(+1.56%)
Oct 04, 2016 3.807 3.827 3.691 3.730 301,304 -0.15(-3.76%)
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.