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

HudBay Minerals (NY: HBM )

8.630 +0.510 (+6.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 28, 2017 5.836 5.982 5.739 5.787 561,117 +0.00(+0.00%)
Apr 27, 2017 5.884 5.884 5.544 5.787 610,080 -0.15(-2.46%)
Apr 26, 2017 5.739 5.982 5.690 5.933 638,814 +0.10(+1.67%)
Apr 25, 2017 5.739 5.836 5.641 5.836 517,230 +0.15(+2.56%)
Apr 24, 2017 5.836 5.836 5.690 5.690 374,864 -0.05(-0.85%)
Apr 21, 2017 5.836 5.860 5.617 5.739 508,596 -0.10(-1.67%)
Apr 20, 2017 5.884 5.982 5.739 5.836 567,695 +0.10(+1.70%)
Apr 19, 2017 5.933 6.030 5.690 5.739 582,273 -0.19(-3.28%)
Apr 18, 2017 5.884 5.959 5.739 5.933 651,682 -0.05(-0.81%)
Apr 17, 2017 6.176 6.176 5.933 5.982 372,802 -0.10(-1.60%)
Apr 13, 2017 6.225 6.274 6.030 6.079 566,073 -0.15(-2.34%)
Apr 12, 2017 6.419 6.468 6.128 6.225 812,084 -0.29(-4.48%)
Apr 11, 2017 6.565 6.565 6.322 6.517 430,636 +0.05(+0.75%)
Apr 10, 2017 6.565 6.614 6.419 6.468 467,100 +0.00(+0.00%)
Apr 07, 2017 6.614 6.706 6.419 6.468 694,519 -0.15(-2.21%)
Apr 06, 2017 6.711 6.809 6.517 6.614 526,090 -0.15(-2.16%)
Apr 05, 2017 6.857 7.052 6.663 6.760 898,017 +0.05(+0.72%)
Apr 04, 2017 6.517 6.760 6.395 6.711 590,770 +0.19(+2.99%)
Apr 03, 2017 6.371 6.517 6.298 6.517 533,498 +0.15(+2.29%)
Mar 31, 2017 6.760 6.760 6.322 6.371 625,074 -0.44(-6.43%)
Mar 30, 2017 6.809 6.954 6.736 6.809 439,696 +0.00(+0.00%)
Mar 29, 2017 6.517 6.857 6.444 6.809 500,041 +0.29(+4.48%)
Mar 28, 2017 6.517 6.711 6.468 6.517 605,920 +0.05(+0.75%)
Mar 27, 2017 6.614 6.663 6.322 6.468 651,449 -0.34(-5.00%)
Mar 24, 2017 6.809 6.857 6.614 6.809 521,945 +0.00(+0.00%)
Mar 23, 2017 6.711 6.906 6.711 6.809 476,878 +0.05(+0.72%)
Mar 22, 2017 6.663 6.809 6.517 6.760 958,320 +0.15(+2.21%)
Mar 21, 2017 7.149 7.173 6.614 6.614 739,546 -0.63(-8.72%)
Mar 20, 2017 7.052 7.246 6.979 7.246 643,105 +0.19(+2.76%)
Mar 17, 2017 7.295 7.368 7.052 7.052 538,788 -0.15(-2.03%)
Mar 16, 2017 7.198 7.441 7.173 7.198 665,356 +0.10(+1.37%)
Mar 15, 2017 6.614 7.100 6.565 7.100 640,705 +0.58(+8.96%)
Mar 14, 2017 6.663 6.663 6.419 6.517 533,779 -0.29(-4.29%)
Mar 13, 2017 6.663 7.100 6.663 6.809 833,836 +0.15(+2.19%)
Mar 10, 2017 6.663 6.760 6.468 6.663 766,900 +0.15(+2.24%)
Mar 09, 2017 6.809 6.906 6.468 6.517 1,188,112 -0.29(-4.29%)
Mar 08, 2017 6.906 7.182 6.809 6.809 607,146 -0.09(-1.27%)
Mar 07, 2017 7.479 7.576 6.847 6.896 1,014,177 -0.58(-7.79%)
Mar 06, 2017 7.819 7.819 7.333 7.479 781,950 -0.49(-6.10%)
Mar 03, 2017 7.819 8.013 7.576 7.964 907,433 +0.19(+2.50%)
Mar 02, 2017 8.159 8.159 7.722 7.770 1,007,384 -0.49(-5.88%)
Mar 01, 2017 7.722 8.256 7.722 8.256 903,313 +0.73(+9.68%)
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%)
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.