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 (%)
May 31, 2012 7.261 7.290 6.975 7.003 43,804 -0.22(-3.04%)
May 30, 2012 7.270 7.366 7.166 7.223 37,893 -0.14(-1.94%)
May 29, 2012 7.490 7.546 7.356 7.366 26,369 +0.10(+1.31%)
May 25, 2012 7.366 7.404 7.156 7.270 52,778 -0.13(-1.80%)
May 24, 2012 7.499 7.566 7.366 7.404 89,495 -0.13(-1.77%)
May 23, 2012 7.547 7.547 7.366 7.538 24,301 -0.05(-0.63%)
May 22, 2012 8.024 8.196 7.585 7.585 41,395 -0.38(-4.79%)
May 21, 2012 7.900 7.996 7.834 7.967 9,759 +0.15(+1.95%)
May 18, 2012 7.700 8.034 7.681 7.814 29,429 +0.13(+1.74%)
May 17, 2012 7.681 7.805 7.595 7.681 135,720 +0.03(+0.37%)
May 16, 2012 7.919 8.081 7.604 7.652 109,806 -0.19(-2.43%)
May 15, 2012 8.148 8.167 7.786 7.843 18,155 -0.33(-4.08%)
May 14, 2012 8.721 8.721 8.158 8.177 21,964 -0.80(-8.93%)
May 11, 2012 8.826 9.074 8.778 8.978 10,899 -0.01(-0.11%)
May 10, 2012 8.988 9.074 8.864 8.988 18,152 +0.10(+1.07%)
May 09, 2012 9.160 9.160 8.864 8.893 50,187 -0.39(-4.21%)
May 08, 2012 9.360 9.360 9.064 9.284 67,840 -0.15(-1.62%)
May 07, 2012 9.570 9.608 9.436 9.436 11,332 -0.13(-1.40%)
May 04, 2012 9.665 9.665 9.465 9.570 15,839 -0.21(-2.15%)
May 03, 2012 9.990 10.04 9.627 9.780 25,634 -0.23(-2.29%)
May 02, 2012 10.18 10.18 9.942 10.01 92,211 -0.23(-2.24%)
May 01, 2012 10.05 10.33 9.999 10.24 60,529 +0.18(+1.80%)
Apr 30, 2012 10.08 10.08 9.942 10.06 22,135 -0.08(-0.80%)
Apr 27, 2012 10.30 10.30 10.11 10.14 6,077 -0.08(-0.79%)
Apr 26, 2012 10.04 10.22 9.999 10.22 10,183 +0.14(+1.42%)
Apr 25, 2012 9.990 10.15 9.866 10.08 30,247 +0.15(+1.54%)
Apr 24, 2012 9.980 10.02 9.780 9.923 32,123 +0.01(+0.10%)
Apr 23, 2012 9.923 10.03 9.799 9.913 9,474 -0.31(-2.99%)
Apr 20, 2012 10.46 10.48 10.21 10.22 12,440 -0.07(-0.65%)
Apr 19, 2012 10.43 10.49 10.16 10.29 8,412 -0.06(-0.55%)
Apr 18, 2012 10.44 10.48 10.30 10.34 9,537 +0.01(+0.09%)
Apr 17, 2012 10.17 10.66 10.16 10.33 28,793 +0.31(+3.14%)
Apr 16, 2012 10.32 10.32 9.965 10.02 11,543 -0.25(-2.42%)
Apr 13, 2012 10.32 10.34 10.17 10.27 12,263 -0.10(-1.01%)
Apr 12, 2012 10.07 10.45 10.03 10.37 12,755 +0.40(+4.02%)
Apr 11, 2012 9.799 10.01 9.780 9.971 93,551 +0.21(+2.15%)
Apr 10, 2012 9.999 10.10 9.743 9.761 23,642 -0.31(-3.12%)
Apr 09, 2012 9.932 10.24 9.932 10.08 27,564 -0.07(-0.66%)
Apr 05, 2012 10.19 10.55 10.11 10.14 26,636 -0.05(-0.47%)
Apr 04, 2012 10.09 10.21 10.05 10.19 18,876 -0.17(-1.66%)
Apr 03, 2012 10.74 10.74 10.11 10.36 27,492 -0.38(-3.55%)
Apr 02, 2012 10.45 10.77 10.16 10.74 25,435 +0.29(+2.74%)
Mar 30, 2012 10.50 10.54 10.28 10.46 32,702 +0.00(+0.00%)
Mar 29, 2012 10.45 10.49 10.26 10.46 41,264 -0.01(-0.09%)
Mar 28, 2012 10.74 10.74 10.30 10.47 29,505 -0.39(-3.60%)
Mar 27, 2012 10.92 11.02 10.82 10.86 8,321 -0.02(-0.18%)
Mar 26, 2012 10.82 10.94 10.78 10.88 28,035 +0.08(+0.71%)
Mar 23, 2012 10.41 10.85 10.41 10.80 23,216 +0.37(+3.57%)
Mar 22, 2012 10.63 10.63 10.36 10.43 46,271 -0.38(-3.53%)
Mar 21, 2012 10.94 11.01 10.80 10.81 212,968 -0.15(-1.39%)
Mar 20, 2012 11.05 11.12 10.87 10.96 26,176 -0.20(-1.79%)
Mar 19, 2012 11.31 11.38 11.16 11.16 18,917 -0.14(-1.27%)
Mar 16, 2012 11.20 11.45 11.20 11.31 24,076 +0.10(+0.85%)
Mar 15, 2012 11.27 11.37 11.19 11.21 26,085 -0.04(-0.34%)
Mar 14, 2012 11.38 11.38 10.88 11.25 45,640 -0.06(-0.51%)
Mar 13, 2012 11.18 11.64 11.09 11.31 77,822 +0.28(+2.51%)
Mar 12, 2012 11.63 11.75 11.00 11.03 109,968 -0.70(-5.94%)
Mar 09, 2012 11.35 11.96 11.35 11.73 89,009 +0.50(+4.42%)
Mar 08, 2012 11.00 11.34 10.71 11.23 50,931 +0.59(+5.56%)
Mar 07, 2012 10.39 10.71 10.33 10.64 20,354 +0.24(+2.29%)
Mar 06, 2012 10.49 10.57 10.31 10.40 110,330 -0.45(-4.13%)
Mar 05, 2012 11.10 11.10 10.70 10.85 53,297 -0.44(-3.89%)
Mar 02, 2012 11.55 11.55 11.22 11.29 15,191 -0.25(-2.15%)
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.