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

HudBay Minerals (NY: HBM )

8.910 +0.150 (+1.71%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 10, 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, 2016 1.650 1.900 1.650 1.881 430,945 +0.25(+15.38%)
Jan 28, 2016 1.688 1.688 1.572 1.630 134,423 +0.01(+0.59%)
Jan 27, 2016 1.621 1.650 1.545 1.621 266,219 +0.01(+0.60%)
Jan 26, 2016 1.650 1.659 1.548 1.611 247,663 +0.02(+1.21%)
Jan 25, 2016 1.775 1.818 1.572 1.592 156,441 -0.19(-10.81%)
Jan 22, 2016 1.871 1.978 1.717 1.785 218,128 +0.06(+3.35%)
Jan 21, 2016 1.669 1.968 1.669 1.727 161,737 -0.07(-3.76%)
Jan 20, 2016 1.881 1.881 1.505 1.794 303,619 -0.10(-5.10%)
Jan 19, 2016 2.093 2.161 1.823 1.891 229,005 -0.07(-3.45%)
Jan 15, 2016 1.929 1.958 1.958 1.958 276,267 -0.08(-3.79%)
Jan 14, 2016 2.190 2.190 1.987 2.035 265,514 -0.34(-14.23%)
Jan 13, 2016 2.576 2.653 2.334 2.373 92,676 -0.14(-5.75%)
Jan 12, 2016 2.778 2.778 2.489 2.518 194,204 -0.27(-9.69%)
Jan 11, 2016 3.048 3.068 2.778 2.788 102,497 -0.27(-8.83%)
Jan 08, 2016 3.270 3.270 3.058 3.058 92,281 -0.15(-4.80%)
Jan 07, 2016 3.531 3.531 3.183 3.212 175,631 -0.44(-12.14%)
Jan 06, 2016 3.801 3.801 3.608 3.656 82,987 -0.18(-4.77%)
Jan 05, 2016 3.772 3.926 3.762 3.839 138,200 +0.07(+1.79%)
Jan 04, 2016 3.588 3.772 3.502 3.772 55,199 +0.09(+2.36%)
Dec 31, 2015 3.743 3.685 3.685 3.685 100,244 -0.07(-1.80%)
Dec 30, 2015 3.781 3.820 3.714 3.752 27,614 -0.06(-1.52%)
Dec 29, 2015 3.945 4.003 3.752 3.810 109,584 -0.04(-1.00%)
Dec 28, 2015 3.916 3.916 3.782 3.849 76,753 -0.14(-3.39%)
Dec 24, 2015 3.974 3.984 3.984 3.984 83,242 +0.02(+0.49%)
Dec 23, 2015 3.685 4.023 3.685 3.965 153,950 +0.38(+10.48%)
Dec 22, 2015 3.482 3.646 3.463 3.588 75,930 +0.10(+2.76%)
Dec 21, 2015 3.367 3.540 3.299 3.492 66,936 +0.16(+4.93%)
Dec 18, 2015 3.280 3.511 3.280 3.328 85,109 +0.09(+2.68%)
Dec 17, 2015 3.232 3.270 3.106 3.241 125,913 -0.18(-5.35%)
Dec 16, 2015 3.232 3.453 3.222 3.424 260,866 +0.24(+7.58%)
Dec 15, 2015 3.347 3.415 3.174 3.183 67,785 -0.10(-2.94%)
Dec 14, 2015 3.675 3.695 3.256 3.280 150,566 -0.41(-10.99%)
Dec 11, 2015 3.714 3.810 3.656 3.685 78,369 -0.13(-3.29%)
Dec 10, 2015 3.849 3.965 3.743 3.810 88,522 -0.05(-1.25%)
Dec 09, 2015 3.801 3.936 3.704 3.859 108,178 +0.15(+4.17%)
Dec 08, 2015 3.801 3.801 3.588 3.704 130,872 -0.16(-4.24%)
Dec 07, 2015 4.341 4.370 3.781 3.868 112,455 -0.55(-12.45%)
Dec 04, 2015 4.399 4.486 4.302 4.418 117,651 +0.01(+0.22%)
Dec 03, 2015 4.302 4.457 4.254 4.408 73,675 +0.15(+3.63%)
Dec 02, 2015 4.379 4.389 4.215 4.254 91,977 -0.14(-3.29%)
Dec 01, 2015 4.322 4.486 4.322 4.399 68,034 +0.11(+2.47%)
Nov 30, 2015 4.167 4.331 4.167 4.293 31,975 +0.14(+3.49%)
Nov 27, 2015 4.196 4.196 4.080 4.148 20,377 +0.01(+0.23%)
Nov 25, 2015 4.100 4.138 4.138 4.138 90,395 +0.01(+0.23%)
Nov 24, 2015 4.042 4.158 4.042 4.129 76,504 +0.14(+3.38%)
Nov 23, 2015 4.003 4.061 3.945 3.994 79,730 -0.12(-2.82%)
Nov 20, 2015 4.023 4.196 4.013 4.109 63,821 +0.11(+2.65%)
Nov 19, 2015 4.003 4.052 3.907 4.003 96,541 +0.01(+0.24%)
Nov 18, 2015 3.907 4.071 3.878 3.994 97,032 +0.13(+3.24%)
Nov 17, 2015 3.762 3.888 3.685 3.868 101,874 +0.10(+2.56%)
Nov 16, 2015 3.820 3.907 3.695 3.772 90,114 -0.03(-0.76%)
Nov 13, 2015 3.907 3.965 3.762 3.801 70,738 -0.10(-2.48%)
Nov 12, 2015 3.965 4.013 3.752 3.897 165,976 -0.16(-4.04%)
Nov 11, 2015 4.389 4.459 4.032 4.061 188,994 -0.37(-8.28%)
Nov 10, 2015 4.958 4.958 4.418 4.428 198,426 -0.57(-11.39%)
Nov 09, 2015 5.064 5.132 4.886 4.997 133,315 -0.08(-1.52%)
Nov 06, 2015 4.727 5.074 4.669 5.074 160,160 +0.36(+7.57%)
Nov 05, 2015 4.823 4.823 4.669 4.717 169,919 -0.14(-2.78%)
Nov 04, 2015 4.997 5.170 4.818 4.852 129,327 -0.14(-2.90%)
Nov 03, 2015 5.045 5.161 4.929 4.997 210,755 -0.10(-1.89%)
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.