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

HudBay Minerals (NY: HBM )

8.330 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jun 30, 2016 4.624 4.682 4.517 4.624 225,243 +0.07(+1.49%)
Jun 29, 2016 4.440 4.624 4.372 4.556 217,411 +0.24(+5.61%)
Jun 28, 2016 4.304 4.430 4.256 4.314 293,164 +0.19(+4.69%)
Jun 27, 2016 4.401 4.508 4.072 4.121 350,581 -0.33(-7.39%)
Jun 24, 2016 4.527 4.604 4.391 4.450 434,332 -0.50(-10.16%)
Jun 23, 2016 4.982 5.011 4.904 4.953 213,477 +0.08(+1.59%)
Jun 22, 2016 5.011 5.069 4.798 4.875 257,977 -0.04(-0.79%)
Jun 21, 2016 5.049 5.078 4.856 4.914 360,186 -0.17(-3.42%)
Jun 20, 2016 4.962 5.154 4.923 5.088 276,852 +0.26(+5.41%)
Jun 17, 2016 4.885 5.030 4.827 4.827 336,567 +0.04(+0.81%)
Jun 16, 2016 4.759 4.817 4.624 4.788 353,598 -0.14(-2.75%)
Jun 15, 2016 4.875 5.001 4.769 4.923 301,638 +0.18(+3.88%)
Jun 14, 2016 4.943 4.982 4.701 4.740 499,922 -0.24(-4.85%)
Jun 13, 2016 4.720 5.011 4.711 4.982 616,182 +0.26(+5.53%)
Jun 10, 2016 4.730 4.788 4.672 4.720 189,882 -0.08(-1.61%)
Jun 09, 2016 4.740 4.865 4.657 4.798 344,293 -0.03(-0.60%)
Jun 08, 2016 4.498 4.904 4.498 4.827 430,452 +0.45(+10.40%)
Jun 07, 2016 4.227 4.396 4.198 4.372 364,964 +0.01(+0.22%)
Jun 06, 2016 4.072 4.372 4.043 4.362 367,425 +0.33(+8.15%)
Jun 03, 2016 3.889 4.034 3.850 4.034 306,573 +0.29(+7.75%)
Jun 02, 2016 3.666 3.763 3.598 3.743 127,211 +0.03(+0.78%)
Jun 01, 2016 3.695 3.743 3.560 3.714 175,809 -0.04(-1.03%)
May 31, 2016 3.801 3.889 3.748 3.753 215,360 -0.08(-2.02%)
May 27, 2016 3.811 3.830 3.830 3.830 166,134 +0.02(+0.51%)
May 26, 2016 3.985 4.005 3.811 3.811 247,250 -0.05(-1.25%)
May 25, 2016 3.753 3.927 3.734 3.859 262,202 +0.20(+5.56%)
May 24, 2016 3.801 3.821 3.618 3.656 191,287 -0.17(-4.55%)
May 23, 2016 3.714 3.869 3.637 3.830 162,095 +0.10(+2.59%)
May 20, 2016 3.821 3.879 3.705 3.734 229,969 -0.01(-0.26%)
May 19, 2016 3.685 3.801 3.608 3.743 326,834 -0.06(-1.53%)
May 18, 2016 3.908 4.092 3.735 3.801 416,222 -0.26(-6.43%)
May 17, 2016 3.985 4.188 3.830 4.063 501,196 +0.21(+5.53%)
May 16, 2016 3.801 4.082 3.801 3.850 629,275 +0.23(+6.42%)
May 13, 2016 3.724 3.782 3.569 3.618 227,349 -0.15(-3.86%)
May 12, 2016 4.082 4.140 3.695 3.763 236,704 -0.22(-5.58%)
May 11, 2016 3.792 4.014 3.782 3.985 303,918 +0.30(+8.14%)
May 10, 2016 3.637 3.714 3.584 3.685 244,567 +0.13(+3.53%)
May 09, 2016 3.763 3.763 3.550 3.560 348,176 -0.39(-9.91%)
May 06, 2016 3.840 4.130 3.840 3.951 341,998 +0.10(+2.64%)
May 05, 2016 4.024 4.082 3.772 3.850 260,995 -0.05(-1.24%)
May 04, 2016 4.130 4.304 3.835 3.898 385,091 -0.33(-7.78%)
May 03, 2016 4.517 4.517 4.140 4.227 301,764 -0.46(-9.90%)
May 02, 2016 4.962 4.962 4.598 4.691 268,225 -0.13(-2.61%)
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%)
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.