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 (%)
Feb 28, 2017 7.527 7.770 7.430 7.527 856,192 -0.15(-1.90%)
Feb 27, 2017 7.673 7.770 7.527 7.673 1,096,591 -0.10(-1.25%)
Feb 24, 2017 7.430 7.770 7.382 7.770 918,331 +0.24(+3.23%)
Feb 23, 2017 7.722 7.916 7.430 7.527 1,551,407 -0.53(-6.63%)
Feb 22, 2017 8.013 8.110 7.819 8.062 749,495 -0.05(-0.60%)
Feb 21, 2017 8.013 8.353 7.964 8.110 1,098,161 +0.19(+2.45%)
Feb 17, 2017 7.916 7.916 7.916 0 -0.53(-6.32%)
Feb 16, 2017 8.596 8.741 8.256 8.450 825,452 -0.19(-2.25%)
Feb 15, 2017 8.741 8.790 8.547 8.644 563,384 -0.15(-1.66%)
Feb 14, 2017 8.741 8.839 8.499 8.790 663,755 +0.10(+1.12%)
Feb 13, 2017 8.693 8.887 8.596 8.693 1,088,408 +0.15(+1.70%)
Feb 10, 2017 8.159 8.644 8.159 8.547 1,334,424 +0.63(+7.98%)
Feb 09, 2017 7.964 8.062 7.722 7.916 603,919 -0.05(-0.61%)
Feb 08, 2017 8.013 8.110 7.867 7.964 876,333 +0.10(+1.23%)
Feb 07, 2017 7.770 7.867 7.673 7.867 543,021 +0.10(+1.25%)
Feb 06, 2017 7.722 7.867 7.673 7.770 674,800 +0.05(+0.63%)
Feb 03, 2017 7.819 7.819 7.576 7.722 736,568 -0.10(-1.24%)
Feb 02, 2017 7.673 7.916 7.647 7.819 936,160 +0.05(+0.63%)
Feb 01, 2017 7.722 7.867 7.527 7.770 644,612 +0.15(+1.91%)
Jan 31, 2017 7.722 7.867 7.527 7.624 861,871 +0.05(+0.64%)
Jan 30, 2017 7.770 7.819 7.430 7.576 2,306,226 -0.19(-2.50%)
Jan 27, 2017 7.576 8.062 7.576 7.770 838,696 +0.15(+1.91%)
Jan 26, 2017 7.819 7.867 7.479 7.624 683,241 -0.24(-3.09%)
Jan 25, 2017 7.527 8.013 7.333 7.867 1,363,678 +0.44(+5.88%)
Jan 24, 2017 6.945 7.430 6.945 7.430 1,459,875 +0.63(+9.29%)
Jan 23, 2017 6.896 6.945 6.702 6.799 837,361 +0.05(+0.72%)
Jan 20, 2017 6.556 6.799 6.556 6.750 479,422 +0.19(+2.96%)
Jan 19, 2017 6.459 6.702 6.459 6.556 460,315 +0.05(+0.75%)
Jan 18, 2017 6.750 6.896 6.459 6.508 667,289 -0.19(-2.90%)
Jan 17, 2017 6.799 7.042 6.702 6.702 583,011 -0.19(-2.82%)
Jan 13, 2017 6.896 6.896 6.896 0 +0.10(+1.43%)
Jan 12, 2017 6.945 7.042 6.702 6.799 419,092 +0.05(+0.72%)
Jan 11, 2017 6.702 6.945 6.653 6.750 1,176,369 +0.10(+1.46%)
Jan 10, 2017 6.653 6.750 6.556 6.653 538,994 +0.39(+6.20%)
Jan 09, 2017 6.362 6.459 6.216 6.265 692,215 -0.05(-0.77%)
Jan 06, 2017 6.410 6.556 6.119 6.313 474,187 -0.10(-1.52%)
Jan 05, 2017 6.265 6.580 6.236 6.410 574,821 +0.19(+3.12%)
Jan 04, 2017 5.925 6.265 5.925 6.216 501,557 +0.39(+6.67%)
Jan 03, 2017 5.633 5.828 5.585 5.828 400,182 +0.29(+5.26%)
Dec 30, 2016 5.536 5.536 5.536 0 +0.19(+3.64%)
Dec 29, 2016 5.536 5.536 5.342 5.342 243,810 -0.15(-2.65%)
Dec 28, 2016 5.585 5.633 5.395 5.488 269,584 -0.05(-0.88%)
Dec 27, 2016 5.488 5.585 5.439 5.536 156,620 +0.10(+1.79%)
Dec 23, 2016 5.439 5.439 5.439 0 +0.00(+0.00%)
Dec 22, 2016 5.633 5.682 5.439 5.439 246,108 -0.34(-5.88%)
Dec 21, 2016 5.925 6.022 5.682 5.779 656,424 -0.19(-3.25%)
Dec 20, 2016 5.585 5.973 5.536 5.973 407,809 +0.49(+8.85%)
Dec 19, 2016 5.828 5.925 5.415 5.488 464,351 -0.44(-7.38%)
Dec 16, 2016 6.362 6.362 5.925 5.925 295,481 -0.29(-4.69%)
Dec 15, 2016 6.168 6.265 6.022 6.216 356,651 -0.10(-1.54%)
Dec 14, 2016 6.410 6.605 6.265 6.313 337,332 -0.15(-2.26%)
Dec 13, 2016 6.653 6.702 6.192 6.459 599,716 -0.19(-2.92%)
Dec 12, 2016 6.896 6.993 6.508 6.653 625,148 -0.19(-2.84%)
Dec 09, 2016 6.945 7.090 6.823 6.847 756,467 -0.15(-2.08%)
Dec 08, 2016 7.042 7.139 6.799 6.993 230,482 +0.00(+0.00%)
Dec 07, 2016 6.896 7.042 6.799 6.993 298,729 +0.19(+2.86%)
Dec 06, 2016 6.896 6.993 6.702 6.799 322,589 -0.24(-3.45%)
Dec 05, 2016 6.750 7.090 6.750 7.042 340,471 +0.44(+6.62%)
Dec 02, 2016 6.508 6.653 6.459 6.605 243,417 +0.05(+0.74%)
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.