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

HudBay Minerals (NY: HBM )

9.660 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 29, 2021 5.928 5.968 5.592 5.622 1,032,748 -0.22(-3.72%)
Jan 28, 2021 5.573 5.879 5.533 5.839 1,944,955 +0.33(+5.91%)
Jan 27, 2021 5.701 5.711 5.335 5.513 1,564,729 -0.40(-6.69%)
Jan 26, 2021 6.254 6.254 5.760 5.909 1,645,991 -0.25(-4.01%)
Jan 25, 2021 6.669 6.669 6.076 6.156 1,639,398 -0.52(-7.84%)
Jan 22, 2021 6.580 6.709 6.482 6.679 575,177 -0.08(-1.17%)
Jan 21, 2021 6.897 7.045 6.729 6.758 656,405 -0.13(-1.87%)
Jan 20, 2021 6.817 6.936 6.788 6.887 757,399 +0.17(+2.50%)
Jan 19, 2021 6.669 6.748 6.551 6.719 847,451 +0.20(+3.03%)
Jan 15, 2021 6.817 6.817 6.462 6.521 1,156,832 -0.46(-6.65%)
Jan 14, 2021 6.738 7.045 6.719 6.985 926,712 +0.33(+4.90%)
Jan 13, 2021 6.906 6.906 6.659 6.659 1,538,905 -0.23(-3.30%)
Jan 12, 2021 6.768 6.916 6.600 6.887 925,062 +0.13(+1.90%)
Jan 11, 2021 6.788 6.901 6.635 6.758 1,037,281 -0.32(-4.47%)
Jan 08, 2021 7.489 7.549 6.916 7.074 1,426,354 -0.41(-5.42%)
Jan 07, 2021 7.568 7.568 7.144 7.479 1,514,909 +0.09(+1.20%)
Jan 06, 2021 7.331 7.667 7.321 7.391 1,556,510 -0.05(-0.66%)
Jan 05, 2021 7.262 7.479 7.163 7.440 1,411,326 +0.15(+2.03%)
Jan 04, 2021 7.124 7.321 7.055 7.292 863,331 +0.38(+5.43%)
Dec 31, 2020 6.916 6.916 6.916 855,067 -0.09(-1.27%)
Dec 30, 2020 6.719 7.040 6.710 7.005 855,067 +0.34(+5.04%)
Dec 29, 2020 6.590 6.748 6.482 6.669 988,722 +0.16(+2.43%)
Dec 28, 2020 6.768 6.817 6.511 6.511 532,434 -0.17(-2.51%)
Dec 24, 2020 6.748 6.768 6.630 6.679 319,318 -0.06(-0.88%)
Dec 23, 2020 6.541 6.778 6.541 6.738 943,462 +0.21(+3.18%)
Dec 22, 2020 6.738 6.768 6.491 6.531 844,812 -0.21(-3.08%)
Dec 21, 2020 6.521 6.758 6.472 6.738 1,945,351 +0.00(+0.00%)
Dec 18, 2020 6.906 6.961 6.729 6.738 930,424 -0.23(-3.26%)
Dec 17, 2020 6.679 6.976 6.679 6.966 1,026,807 +0.39(+5.86%)
Dec 16, 2020 6.650 6.709 6.383 6.580 934,359 +0.07(+1.06%)
Dec 15, 2020 6.353 6.531 6.353 6.511 567,320 +0.24(+3.78%)
Dec 14, 2020 6.551 6.561 6.274 6.274 917,594 -0.18(-2.76%)
Dec 11, 2020 6.541 6.600 6.363 6.452 1,046,512 -0.26(-3.83%)
Dec 10, 2020 6.580 6.847 6.551 6.709 1,175,196 +0.22(+3.35%)
Dec 09, 2020 6.827 6.926 6.462 6.491 1,867,265 -0.27(-3.95%)
Dec 08, 2020 7.035 7.065 6.699 6.758 1,674,326 -0.30(-4.20%)
Dec 07, 2020 7.282 7.381 6.966 7.055 1,816,083 -0.17(-2.33%)
Dec 04, 2020 6.995 7.316 6.916 7.223 1,118,473 +0.46(+6.87%)
Dec 03, 2020 6.709 6.985 6.631 6.758 1,302,948 +0.10(+1.48%)
Dec 02, 2020 6.590 6.798 6.491 6.659 1,276,142 +0.08(+1.20%)
Dec 01, 2020 6.432 6.679 6.353 6.580 1,330,114 +0.33(+5.21%)
Nov 30, 2020 6.521 6.551 6.156 6.254 1,238,300 -0.16(-2.47%)
Nov 27, 2020 6.432 6.521 6.398 6.412 656,550 +0.11(+1.72%)
Nov 25, 2020 6.353 6.442 6.195 6.304 1,187,701 +0.01(+0.16%)
Nov 24, 2020 6.136 6.304 6.116 6.294 978,086 +0.31(+5.12%)
Nov 23, 2020 5.928 6.136 5.928 5.988 899,790 +0.12(+2.02%)
Nov 20, 2020 5.731 5.918 5.721 5.869 848,748 +0.16(+2.77%)
Nov 19, 2020 5.612 5.801 5.563 5.711 967,044 +0.07(+1.23%)
Nov 18, 2020 5.691 5.731 5.592 5.642 1,013,566 -0.03(-0.52%)
Nov 17, 2020 5.582 5.721 5.523 5.671 1,016,440 +0.06(+1.06%)
Nov 16, 2020 5.405 5.622 5.405 5.612 1,228,263 +0.36(+6.77%)
Nov 13, 2020 5.128 5.340 5.118 5.256 804,823 +0.18(+3.50%)
Nov 12, 2020 5.088 5.227 5.049 5.079 974,199 -0.03(-0.58%)
Nov 11, 2020 5.088 5.123 4.980 5.108 752,405 -0.02(-0.39%)
Nov 10, 2020 5.247 5.326 5.128 5.128 910,429 -0.12(-2.26%)
Nov 09, 2020 5.434 5.592 5.128 5.247 1,363,507 -0.05(-0.93%)
Nov 06, 2020 5.177 5.345 5.118 5.296 1,150,253 +0.22(+4.28%)
Nov 05, 2020 4.990 5.153 4.980 5.079 909,926 +0.25(+5.11%)
Nov 04, 2020 4.990 5.118 4.782 4.832 1,175,471 -0.09(-1.81%)
Nov 03, 2020 4.644 4.930 4.644 4.920 1,074,852 +0.39(+8.50%)
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.