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

HudBay Minerals (NY: HBM )

8.370 +0.050 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 31, 2012 11.21 11.33 10.96 11.13 15,961 +0.05(+0.43%)
Jan 30, 2012 11.28 11.34 10.99 11.09 28,522 -0.31(-2.76%)
Jan 27, 2012 11.27 11.45 11.25 11.40 32,796 +0.16(+1.44%)
Jan 26, 2012 11.53 11.75 11.23 11.24 61,717 -0.09(-0.76%)
Jan 25, 2012 11.21 11.54 10.98 11.33 24,368 +0.02(+0.17%)
Jan 24, 2012 10.82 11.31 10.75 11.31 24,975 +0.43(+3.95%)
Jan 23, 2012 10.69 11.14 10.69 10.88 27,242 +0.30(+2.80%)
Jan 20, 2012 10.73 10.74 10.45 10.58 38,790 -0.26(-2.38%)
Jan 19, 2012 10.44 10.88 10.42 10.84 27,914 +0.46(+4.41%)
Jan 18, 2012 10.05 10.41 10.04 10.38 28,996 +0.31(+3.13%)
Jan 17, 2012 10.15 10.30 9.983 10.07 59,811 +0.27(+2.73%)
Jan 13, 2012 9.656 9.847 9.322 9.799 18,288 -0.06(-0.58%)
Jan 12, 2012 9.799 9.923 9.675 9.856 12,576 +0.08(+0.78%)
Jan 11, 2012 9.732 9.780 9.646 9.780 48,464 +0.03(+0.29%)
Jan 10, 2012 9.618 9.808 9.570 9.751 18,666 +0.21(+2.20%)
Jan 09, 2012 9.589 9.599 9.350 9.541 23,686 +0.02(+0.20%)
Jan 06, 2012 9.627 9.694 9.512 9.522 6,548 -0.15(-1.58%)
Jan 05, 2012 9.665 9.837 9.532 9.675 33,142 -0.06(-0.59%)
Jan 04, 2012 9.799 9.885 9.579 9.732 51,162 +0.24(+2.51%)
Dec 30, 2011 9.255 9.494 9.246 9.494 22,743 +0.25(+2.68%)
Dec 29, 2011 8.912 9.255 8.912 9.246 47,241 +0.34(+3.86%)
Dec 28, 2011 9.446 9.446 8.873 8.902 47,565 -0.49(-5.18%)
Dec 27, 2011 9.341 9.508 9.255 9.389 15,930 +0.03(+0.31%)
Dec 23, 2011 9.312 9.599 9.274 9.360 43,857 +0.33(+3.70%)
Dec 21, 2011 9.017 9.064 8.826 9.026 81,284 +0.00(+0.00%)
Dec 20, 2011 9.131 9.236 8.873 9.026 53,657 +0.03(+0.32%)
Dec 19, 2011 9.121 9.121 8.912 8.997 43,415 -0.10(-1.15%)
Dec 16, 2011 8.931 9.160 8.931 9.102 60,613 +0.22(+2.47%)
Dec 15, 2011 9.131 9.188 8.826 8.883 39,795 -0.14(-1.59%)
Dec 14, 2011 9.064 9.064 8.845 9.026 26,059 -0.24(-2.57%)
Dec 13, 2011 9.599 9.675 9.121 9.265 20,699 -0.31(-3.29%)
Dec 12, 2011 10.01 10.03 9.560 9.579 39,933 -0.43(-4.29%)
Dec 09, 2011 9.828 10.09 9.742 10.01 65,342 +0.12(+1.25%)
Dec 08, 2011 9.904 10.04 9.742 9.885 39,900 -0.18(-1.80%)
Dec 07, 2011 9.780 10.28 9.723 10.07 34,226 +0.33(+3.43%)
Dec 06, 2011 9.799 10.11 9.599 9.732 84,668 +0.15(+1.59%)
Dec 05, 2011 9.618 9.780 9.503 9.579 17,226 +0.13(+1.41%)
Dec 02, 2011 9.742 9.770 9.398 9.446 15,969 -0.20(-2.08%)
Dec 01, 2011 9.599 9.713 9.465 9.646 36,095 -0.05(-0.49%)
Nov 30, 2011 9.360 9.770 9.293 9.694 118,814 +0.76(+8.55%)
Nov 29, 2011 8.854 9.017 8.759 8.931 18,341 +0.09(+0.97%)
Nov 28, 2011 8.788 8.998 8.768 8.845 67,123 +0.44(+5.22%)
Nov 25, 2011 8.415 8.635 8.406 8.406 34,638 -0.10(-1.23%)
Nov 23, 2011 8.797 8.797 8.511 8.511 23,398 -0.40(-4.50%)
Nov 22, 2011 8.978 9.074 8.721 8.912 28,140 -0.01(-0.11%)
Nov 21, 2011 8.988 8.997 8.606 8.921 263,494 -0.28(-3.01%)
Nov 18, 2011 9.475 9.475 9.150 9.198 33,433 -0.18(-1.93%)
Nov 17, 2011 9.618 9.675 9.350 9.379 223,407 -0.34(-3.53%)
Nov 16, 2011 9.551 9.808 9.551 9.723 58,598 +0.08(+0.79%)
Nov 15, 2011 9.770 9.885 9.589 9.646 26,426 -0.21(-2.13%)
Nov 14, 2011 9.990 10.17 9.723 9.856 19,735 -0.17(-1.71%)
Nov 11, 2011 9.942 10.21 9.923 10.03 11,604 +0.18(+1.84%)
Nov 10, 2011 10.11 10.11 9.761 9.847 13,951 -0.01(-0.10%)
Nov 09, 2011 9.999 10.13 9.770 9.856 66,811 -0.56(-5.40%)
Nov 08, 2011 10.29 10.43 10.15 10.42 38,568 +0.10(+1.02%)
Nov 07, 2011 10.25 10.36 9.990 10.31 51,146 +0.12(+1.22%)
Nov 04, 2011 10.24 10.26 9.942 10.19 49,317 -0.23(-2.20%)
Nov 03, 2011 10.43 10.49 10.06 10.42 163,704 +0.14(+1.39%)
Nov 02, 2011 10.46 10.46 10.18 10.28 24,032 +0.02(+0.19%)
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.