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 29, 2016 4.653 5.117 4.527 4.817 680,055 +0.44(+9.93%)
Apr 28, 2016 4.517 4.836 4.362 4.382 596,787 -0.07(-1.52%)
Apr 27, 2016 4.324 4.459 4.237 4.450 300,903 +0.16(+3.84%)
Apr 26, 2016 4.237 4.362 4.111 4.285 512,967 +0.14(+3.26%)
Apr 25, 2016 4.227 4.246 3.976 4.150 411,873 -0.02(-0.46%)
Apr 22, 2016 3.966 4.266 3.937 4.169 552,488 +0.29(+7.48%)
Apr 21, 2016 4.372 4.411 3.850 3.879 718,935 -0.31(-7.39%)
Apr 20, 2016 4.063 4.469 4.034 4.188 581,194 +0.10(+2.36%)
Apr 19, 2016 3.627 4.111 3.627 4.092 409,868 +0.56(+15.89%)
Apr 18, 2016 3.173 3.579 3.163 3.531 387,212 +0.32(+9.94%)
Apr 15, 2016 3.153 3.231 3.057 3.211 228,243 +0.01(+0.30%)
Apr 14, 2016 3.453 3.502 3.192 3.202 232,631 -0.22(-6.50%)
Apr 13, 2016 3.386 3.613 3.386 3.424 264,096 +0.10(+2.91%)
Apr 12, 2016 3.115 3.347 3.086 3.327 240,240 +0.25(+8.18%)
Apr 11, 2016 3.086 3.115 3.057 3.076 158,492 +0.08(+2.58%)
Apr 08, 2016 2.999 3.076 2.970 2.999 124,903 +0.11(+3.68%)
Apr 07, 2016 3.192 3.202 2.781 2.892 289,423 -0.38(-11.54%)
Apr 06, 2016 3.250 3.279 3.124 3.269 147,927 +0.09(+2.74%)
Apr 05, 2016 3.240 3.250 3.105 3.182 96,711 -0.09(-2.66%)
Apr 04, 2016 3.473 3.540 3.221 3.269 91,890 -0.23(-6.63%)
Apr 01, 2016 3.424 3.502 3.347 3.502 113,445 -0.06(-1.63%)
Mar 31, 2016 3.618 3.734 3.511 3.560 124,275 -0.08(-2.13%)
Mar 30, 2016 3.608 3.763 3.453 3.637 267,281 +0.06(+1.62%)
Mar 29, 2016 3.560 3.637 3.415 3.579 149,088 -0.08(-2.12%)
Mar 28, 2016 3.618 3.656 3.511 3.656 143,991 +0.04(+1.07%)
Mar 24, 2016 3.540 3.618 3.618 3.618 141,839 -0.12(-3.11%)
Mar 23, 2016 3.956 4.005 3.637 3.734 203,925 -0.35(-8.53%)
Mar 22, 2016 3.908 4.082 3.889 4.082 132,157 +0.15(+3.69%)
Mar 21, 2016 3.956 4.063 3.859 3.937 117,247 -0.01(-0.25%)
Mar 18, 2016 3.976 4.092 3.830 3.947 189,912 +0.01(+0.25%)
Mar 17, 2016 3.724 4.005 3.656 3.937 365,086 +0.46(+13.37%)
Mar 16, 2016 3.240 3.558 3.134 3.473 257,931 +0.24(+7.49%)
Mar 15, 2016 3.521 3.521 3.192 3.231 206,537 -0.36(-9.97%)
Mar 14, 2016 3.695 3.714 3.531 3.589 134,200 -0.11(-2.88%)
Mar 11, 2016 3.879 3.918 3.695 3.695 131,915 -0.05(-1.29%)
Mar 10, 2016 3.753 3.947 3.685 3.743 227,300 -0.04(-1.02%)
Mar 09, 2016 3.579 3.811 3.434 3.782 169,318 +0.25(+7.12%)
Mar 08, 2016 3.531 3.656 3.299 3.531 331,405 -0.26(-6.87%)
Mar 07, 2016 4.042 4.138 3.666 3.791 392,057 -0.21(-5.30%)
Mar 04, 2016 3.907 4.273 3.791 4.003 734,374 +0.30(+8.07%)
Mar 03, 2016 3.328 3.733 3.328 3.704 344,937 +0.41(+12.61%)
Mar 02, 2016 3.010 3.306 2.990 3.289 600,824 +0.37(+12.54%)
Mar 01, 2016 2.884 2.952 2.749 2.923 399,569 +0.10(+3.41%)
Feb 29, 2016 2.778 2.855 2.682 2.826 217,466 +0.13(+4.64%)
Feb 26, 2016 2.807 2.894 2.699 2.701 254,432 +0.11(+4.09%)
Feb 25, 2016 2.441 2.672 2.412 2.595 261,283 +0.09(+3.46%)
Feb 24, 2016 2.305 2.547 2.190 2.508 164,102 +0.11(+4.42%)
Feb 23, 2016 2.624 2.682 2.363 2.402 166,249 -0.22(-8.46%)
Feb 22, 2016 2.547 2.778 2.547 2.624 281,719 +0.19(+7.94%)
Feb 19, 2016 2.334 2.450 2.228 2.431 129,255 +0.09(+3.70%)
Feb 18, 2016 2.508 2.508 2.248 2.344 265,690 -0.13(-5.08%)
Feb 17, 2016 2.170 2.508 2.170 2.469 277,917 +0.39(+18.52%)
Feb 16, 2016 1.978 2.113 1.910 2.084 169,096 +0.20(+10.77%)
Feb 12, 2016 1.804 1.881 1.881 1.881 190,743 +0.19(+11.43%)
Feb 11, 2016 1.669 1.756 1.650 1.688 198,319 -0.04(-2.23%)
Feb 10, 2016 1.823 1.929 1.727 1.727 140,582 +0.01(+0.56%)
Feb 09, 2016 1.842 1.881 1.707 1.717 172,843 -0.21(-11.00%)
Feb 08, 2016 2.084 2.103 1.920 1.929 257,205 -0.18(-8.68%)
Feb 05, 2016 2.084 2.142 2.016 2.113 236,068 -0.06(-2.67%)
Feb 04, 2016 2.016 2.228 2.016 2.170 403,771 +0.22(+11.39%)
Feb 03, 2016 1.775 1.968 1.765 1.949 197,055 +0.21(+12.22%)
Feb 02, 2016 1.823 1.823 1.664 1.736 233,885 -0.14(-7.69%)
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.