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

HudBay Minerals (NY: HBM )

8.780 +0.020 (+0.23%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2012 9.503 9.751 9.446 9.608 47,667 +0.14(+1.51%)
Dec 28, 2012 9.502 9.532 9.436 9.465 13,722 -0.13(-1.39%)
Dec 27, 2012 9.494 9.627 9.455 9.599 63,767 +0.07(+0.70%)
Dec 26, 2012 9.551 9.551 9.370 9.532 16,007 +0.04(+0.40%)
Dec 24, 2012 9.541 9.579 9.484 9.494 14,076 -0.06(-0.60%)
Dec 21, 2012 9.579 9.723 9.551 9.551 36,877 -0.15(-1.57%)
Dec 20, 2012 9.723 9.847 9.627 9.704 70,204 -0.17(-1.74%)
Dec 19, 2012 9.627 9.894 9.570 9.875 25,141 +0.31(+3.29%)
Dec 18, 2012 10.05 10.05 9.417 9.560 126,855 -0.49(-4.84%)
Dec 17, 2012 10.30 10.30 9.980 10.05 56,961 -0.31(-3.04%)
Dec 14, 2012 10.04 10.56 10.04 10.36 35,053 +0.35(+3.53%)
Dec 13, 2012 10.13 10.13 9.894 10.01 22,413 -0.15(-1.50%)
Dec 12, 2012 9.961 10.31 9.904 10.16 33,975 +0.17(+1.72%)
Dec 11, 2012 10.01 10.07 9.904 9.990 21,961 -0.08(-0.76%)
Dec 10, 2012 9.522 10.07 9.475 10.07 55,591 +0.59(+6.24%)
Dec 07, 2012 9.589 9.589 9.265 9.475 25,697 -0.02(-0.20%)
Dec 06, 2012 9.541 9.589 9.417 9.494 29,912 -0.07(-0.70%)
Dec 05, 2012 9.255 9.608 9.207 9.560 47,566 +0.35(+3.83%)
Dec 04, 2012 9.179 9.398 9.169 9.207 25,663 +0.02(+0.21%)
Nov 30, 2012 9.265 9.322 9.169 9.188 61,792 -0.05(-0.52%)
Nov 29, 2012 9.398 9.637 9.226 9.236 20,111 -0.05(-0.51%)
Nov 28, 2012 8.893 9.398 8.854 9.284 19,486 +0.35(+3.91%)
Nov 27, 2012 8.864 8.988 8.816 8.934 6,078 +0.07(+0.79%)
Nov 26, 2012 8.931 8.978 8.826 8.864 16,919 -0.11(-1.27%)
Nov 23, 2012 8.921 8.988 8.921 8.978 7,137 +0.11(+1.28%)
Nov 21, 2012 8.711 8.864 8.692 8.864 11,136 +0.08(+0.87%)
Nov 20, 2012 8.683 8.788 8.635 8.788 20,814 +0.10(+1.21%)
Nov 19, 2012 8.835 8.835 8.664 8.683 24,974 -0.02(-0.22%)
Nov 16, 2012 8.559 8.721 8.549 8.702 3,647 +0.20(+2.36%)
Nov 15, 2012 8.463 8.530 8.368 8.501 28,318 -0.01(-0.11%)
Nov 14, 2012 8.778 8.797 8.482 8.511 16,620 -0.27(-3.04%)
Nov 13, 2012 9.083 9.179 8.702 8.778 18,681 -0.43(-4.66%)
Nov 12, 2012 9.160 9.284 9.160 9.207 10,744 +0.09(+0.94%)
Nov 09, 2012 9.074 9.169 9.055 9.121 9,909 +0.10(+1.16%)
Nov 08, 2012 9.131 9.141 9.017 9.017 15,430 -0.12(-1.32%)
Nov 07, 2012 9.274 9.274 9.064 9.137 7,698 -0.21(-2.29%)
Nov 06, 2012 9.255 9.446 9.217 9.350 13,145 +0.12(+1.34%)
Nov 05, 2012 8.969 9.293 8.969 9.226 24,289 +0.23(+2.55%)
Nov 02, 2012 9.017 9.055 8.931 8.997 9,223 +0.04(+0.43%)
Nov 01, 2012 8.940 9.083 8.807 8.959 11,633 +0.10(+1.08%)
Oct 31, 2012 8.768 8.940 8.664 8.864 26,396 +0.11(+1.31%)
Oct 26, 2012 8.845 8.749 8.749 8.749 12,681 -0.19(-2.13%)
Oct 25, 2012 8.902 8.940 8.826 8.940 6,393 +0.17(+1.96%)
Oct 24, 2012 8.921 8.940 8.683 8.768 17,325 -0.13(-1.50%)
Oct 23, 2012 9.036 9.036 8.826 8.902 10,455 -0.14(-1.58%)
Oct 19, 2012 9.217 9.312 8.988 9.045 39,918 -0.28(-2.97%)
Oct 18, 2012 9.322 9.417 9.236 9.322 17,939 -0.05(-0.51%)
Oct 17, 2012 9.389 9.417 9.284 9.370 28,437 +0.02(+0.20%)
Oct 16, 2012 9.207 9.360 9.169 9.350 27,267 +0.11(+1.24%)
Oct 15, 2012 9.226 9.322 9.141 9.236 35,564 +0.05(+0.52%)
Oct 12, 2012 9.255 9.274 9.150 9.188 15,616 -0.13(-1.43%)
Oct 11, 2012 9.312 9.379 9.255 9.322 34,586 +0.09(+0.93%)
Oct 10, 2012 9.160 9.265 9.160 9.236 28,216 +0.04(+0.41%)
Oct 09, 2012 9.274 9.274 9.150 9.198 14,508 -0.12(-1.33%)
Oct 08, 2012 9.303 9.379 9.169 9.322 9,820 -0.05(-0.51%)
Oct 05, 2012 9.541 9.541 9.303 9.370 16,868 -0.12(-1.31%)
Oct 04, 2012 9.169 9.532 9.141 9.494 33,330 +0.41(+4.52%)
Oct 03, 2012 9.160 9.246 9.074 9.083 25,991 -0.14(-1.55%)
Oct 02, 2012 9.198 9.322 9.112 9.226 29,085 -0.08(-0.82%)
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.