Skip to main content

HudBay Minerals (NY: HBM )

9.380 +0.210 (+2.29%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 9.260 9.590 9.220 9.380 2,730,360 +0.21(+2.29%)
Jul 11, 2024 9.430 9.470 9.080 9.170 2,312,141 -0.15(-1.61%)
Jul 10, 2024 9.320 9.370 9.200 9.320 2,545,698 +0.06(+0.65%)
Jul 09, 2024 9.470 9.560 9.240 9.260 2,322,080 -0.21(-2.22%)
Jul 08, 2024 9.660 9.710 9.310 9.470 3,257,583 -0.27(-2.77%)
Jul 05, 2024 9.750 9.800 9.600 9.740 2,667,670 +0.18(+1.88%)
Jul 03, 2024 9.380 9.650 9.380 9.560 1,642,443 +0.39(+4.25%)
Jul 02, 2024 9.090 9.200 9.010 9.170 2,193,170 +0.06(+0.66%)
Jul 01, 2024 9.170 9.290 9.000 9.110 1,516,661 +0.06(+0.66%)
Jun 28, 2024 9.190 9.260 8.940 9.050 2,421,329 +0.05(+0.56%)
Jun 27, 2024 9.210 9.250 8.980 9.000 2,263,990 -0.13(-1.42%)
Jun 26, 2024 8.850 9.140 8.825 9.130 2,835,587 +0.28(+3.16%)
Jun 25, 2024 9.030 9.080 8.850 8.850 3,924,761 -0.23(-2.53%)
Jun 24, 2024 8.810 9.110 8.780 9.080 2,351,605 +0.27(+3.06%)
Jun 21, 2024 8.820 8.820 8.590 8.810 4,678,067 -0.07(-0.79%)
Jun 20, 2024 8.860 8.970 8.810 8.880 2,606,523 +0.18(+2.07%)
Jun 18, 2024 8.560 8.770 8.520 8.700 2,993,566 +0.10(+1.16%)
Jun 17, 2024 8.590 8.645 8.380 8.600 3,840,253 -0.11(-1.26%)
Jun 14, 2024 8.760 8.880 8.615 8.710 2,848,756 -0.10(-1.14%)
Jun 13, 2024 9.010 9.080 8.780 8.810 1,816,300 -0.21(-2.33%)
Jun 12, 2024 9.390 9.460 8.980 9.020 2,351,171 -0.04(-0.44%)
Jun 11, 2024 9.090 9.170 8.990 9.060 3,268,326 -0.18(-1.95%)
Jun 10, 2024 9.160 9.310 9.110 9.240 2,672,541 +0.16(+1.76%)
Jun 07, 2024 9.010 9.150 8.960 9.080 2,496,075 -0.28(-2.99%)
Jun 06, 2024 9.250 9.400 9.195 9.360 1,920,352 +0.17(+1.85%)
Jun 05, 2024 9.130 9.255 9.080 9.190 3,093,032 +0.19(+2.11%)
Jun 04, 2024 9.300 9.310 8.830 9.000 4,940,201 -0.53(-5.56%)
Jun 03, 2024 9.840 9.860 9.390 9.530 4,215,921 -0.23(-2.36%)
May 31, 2024 9.860 9.890 9.420 9.760 5,082,961 -0.01(-0.10%)
May 30, 2024 9.690 9.910 9.645 9.770 2,838,034 -0.04(-0.41%)
May 29, 2024 9.860 9.915 9.705 9.810 4,400,201 -0.18(-1.80%)
May 28, 2024 10.06 10.15 9.850 9.990 5,805,159 +0.36(+3.74%)
May 24, 2024 9.450 9.660 9.350 9.630 5,804,837 +0.33(+3.55%)
May 23, 2024 9.550 9.570 9.200 9.300 6,584,498 -0.18(-1.90%)
May 22, 2024 9.660 9.980 9.345 9.480 16,006,638 -0.88(-8.49%)
May 21, 2024 10.31 10.49 10.20 10.36 2,842,469 +0.11(+1.07%)
May 20, 2024 10.33 10.43 10.20 10.25 3,701,132 -0.02(-0.19%)
May 17, 2024 9.990 10.29 9.780 10.27 6,661,442 +0.61(+6.31%)
May 16, 2024 9.820 9.870 9.645 9.660 3,124,673 -0.29(-2.91%)
May 15, 2024 10.28 10.28 9.820 9.950 3,929,597 -0.10(-1.00%)
May 14, 2024 9.160 10.10 9.080 10.05 12,886,977 +1.25(+14.20%)
May 13, 2024 8.840 8.950 8.720 8.800 2,470,931 +0.02(+0.23%)
May 10, 2024 8.800 8.960 8.750 8.780 3,143,454 +0.02(+0.23%)
May 09, 2024 8.510 8.760 8.490 8.760 2,142,676 +0.32(+3.79%)
May 08, 2024 8.300 8.520 8.250 8.440 1,550,042 -0.04(-0.47%)
May 07, 2024 8.520 8.580 8.450 8.480 2,188,671 -0.05(-0.59%)
May 06, 2024 8.560 8.580 8.370 8.530 1,554,330 +0.16(+1.91%)
May 03, 2024 8.510 8.640 8.315 8.370 3,220,373 +0.05(+0.60%)
May 02, 2024 8.290 8.450 8.090 8.320 2,061,727 -0.01(-0.12%)
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.