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

HudBay Minerals (NY: HBM )

8.795 +0.035 (+0.40%)
Streaming Delayed Price Updated: 3:34 PM 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 (%)
Oct 31, 2014 7.199 7.362 7.036 7.362 48,607 +0.23(+3.23%)
Oct 30, 2014 7.266 7.362 7.132 7.132 63,016 -0.30(-4.01%)
Oct 29, 2014 7.564 7.631 7.362 7.429 88,023 -0.11(-1.40%)
Oct 28, 2014 7.257 7.593 7.132 7.535 52,295 +0.41(+5.80%)
Oct 27, 2014 7.218 7.247 7.247 7.122 48,831 -0.12(-1.72%)
Oct 24, 2014 7.276 7.324 7.161 7.247 29,882 -0.04(-0.53%)
Oct 23, 2014 7.276 7.410 7.228 7.285 27,268 +0.11(+1.47%)
Oct 22, 2014 7.439 7.439 7.065 7.180 34,927 -0.22(-2.98%)
Oct 21, 2014 7.209 7.449 7.161 7.401 53,595 +0.34(+4.76%)
Oct 20, 2014 7.017 7.055 7.017 7.065 36,628 +0.03(+0.41%)
Oct 17, 2014 7.113 7.199 6.997 7.036 31,584 +0.04(+0.55%)
Oct 16, 2014 6.911 7.074 6.844 6.997 33,214 -0.01(-0.14%)
Oct 15, 2014 7.151 7.209 6.949 7.007 71,681 -0.28(-3.82%)
Oct 14, 2014 7.285 7.458 7.218 7.285 40,594 +0.14(+2.02%)
Oct 13, 2014 7.324 7.420 7.082 7.141 27,746 -0.13(-1.85%)
Oct 10, 2014 7.324 7.468 7.122 7.276 274,782 -0.07(-0.92%)
Oct 09, 2014 7.765 7.765 7.295 7.343 207,474 -0.42(-5.44%)
Oct 08, 2014 7.689 7.804 7.468 7.765 118,173 +0.08(+1.00%)
Oct 07, 2014 7.823 7.881 7.669 7.689 57,901 -0.19(-2.44%)
Oct 06, 2014 7.881 7.996 7.785 7.881 116,911 +0.06(+0.74%)
Oct 03, 2014 7.833 7.929 7.708 7.823 143,555 -0.07(-0.85%)
Oct 02, 2014 8.072 8.072 7.804 7.890 115,142 -0.21(-2.61%)
Oct 01, 2014 8.207 8.226 8.005 8.101 89,363 -0.12(-1.40%)
Sep 30, 2014 8.255 8.389 8.168 8.216 58,858 -0.10(-1.15%)
Sep 29, 2014 8.456 8.456 8.264 8.312 71,420 -0.22(-2.59%)
Sep 26, 2014 8.264 8.562 8.245 8.533 61,345 +0.15(+1.83%)
Sep 25, 2014 8.533 8.543 8.341 8.380 52,653 -0.24(-2.78%)
Sep 24, 2014 8.408 8.648 8.341 8.620 115,884 +0.20(+2.39%)
Sep 23, 2014 8.456 8.533 8.322 8.418 110,511 +0.00(+0.00%)
Sep 22, 2014 8.466 8.476 8.303 8.418 150,416 -0.36(-4.15%)
Sep 19, 2014 8.965 9.128 8.706 8.783 160,548 -0.33(-3.58%)
Sep 18, 2014 9.311 9.311 9.032 9.109 35,516 -0.20(-2.16%)
Sep 17, 2014 9.292 9.445 9.263 9.311 31,477 -0.01(-0.10%)
Sep 16, 2014 9.320 9.455 9.157 9.320 47,437 +0.00(+0.00%)
Sep 15, 2014 9.493 9.522 9.301 9.320 66,812 -0.14(-1.52%)
Sep 12, 2014 9.541 9.551 9.464 9.464 35,597 -0.14(-1.50%)
Sep 11, 2014 9.599 9.637 9.359 9.608 63,686 -0.09(-0.89%)
Sep 10, 2014 9.627 9.723 9.512 9.695 53,694 +0.00(+0.00%)
Sep 09, 2014 9.695 9.714 9.484 9.695 60,268 +0.00(+0.00%)
Sep 08, 2014 9.695 9.781 9.628 9.695 24,444 +0.01(+0.10%)
Sep 05, 2014 9.752 9.752 9.637 9.685 26,563 -0.17(-1.75%)
Sep 04, 2014 9.752 9.954 9.733 9.858 52,937 +0.01(+0.10%)
Sep 03, 2014 9.570 9.886 9.570 9.848 42,400 +0.28(+2.91%)
Sep 02, 2014 9.675 9.675 9.455 9.570 43,038 -0.14(-1.48%)
Aug 29, 2014 9.723 9.714 9.714 9.714 26,175 -0.05(-0.49%)
Aug 28, 2014 9.858 9.915 9.752 9.762 80,054 -0.12(-1.26%)
Aug 27, 2014 9.858 9.934 9.858 9.886 44,242 +0.07(+0.68%)
Aug 26, 2014 9.810 9.886 9.800 9.819 22,171 +0.00(+0.00%)
Aug 25, 2014 9.858 9.884 9.781 9.819 22,192 +0.02(+0.20%)
Aug 22, 2014 9.829 9.829 9.829 9.800 11,986 +0.04(+0.39%)
Aug 21, 2014 9.858 9.896 9.752 9.762 29,059 -0.16(-1.64%)
Aug 20, 2014 9.743 10.01 9.733 9.925 32,028 +0.19(+1.97%)
Aug 19, 2014 9.685 9.752 9.630 9.733 92,093 +0.08(+0.79%)
Aug 18, 2014 9.647 9.743 9.628 9.656 25,365 +0.04(+0.40%)
Aug 15, 2014 9.647 9.656 9.608 9.618 38,618 -0.04(-0.40%)
Aug 14, 2014 9.771 9.791 9.608 9.656 69,078 -0.17(-1.76%)
Aug 13, 2014 9.810 9.839 9.752 9.829 114,499 +0.01(+0.10%)
Aug 12, 2014 9.733 9.877 9.723 9.819 27,572 +0.01(+0.10%)
Aug 11, 2014 9.829 9.886 9.791 9.810 19,568 +0.02(+0.20%)
Aug 08, 2014 9.608 9.762 9.608 9.791 178,257 +0.14(+1.49%)
Aug 07, 2014 9.647 9.752 9.570 9.647 31,455 -0.09(-0.89%)
Aug 06, 2014 9.877 9.915 9.666 9.733 72,328 -0.22(-2.22%)
Aug 05, 2014 10.01 10.14 9.781 9.954 40,615 -0.07(-0.67%)
Aug 04, 2014 10.28 10.28 9.992 10.02 33,304 -0.16(-1.60%)
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.