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

HudBay Minerals (NY: HBM )

8.780 UNCHANGED
Streaming Delayed 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 (%)
Jun 29, 2018 5.362 5.508 5.313 5.460 494,317 +0.19(+3.70%)
Jun 28, 2018 5.313 5.362 5.118 5.265 727,469 -0.15(-2.70%)
Jun 27, 2018 5.508 5.557 5.313 5.411 790,207 -0.10(-1.77%)
Jun 26, 2018 5.606 5.606 5.475 5.508 538,519 -0.10(-1.74%)
Jun 25, 2018 5.801 5.850 5.557 5.606 658,516 -0.34(-5.74%)
Jun 22, 2018 5.898 5.996 5.898 5.947 497,703 +0.15(+2.52%)
Jun 21, 2018 5.947 5.947 5.772 5.801 621,128 -0.19(-3.25%)
Jun 20, 2018 6.142 6.142 5.947 5.996 582,320 -0.10(-1.60%)
Jun 19, 2018 6.191 6.240 5.996 6.093 671,430 -0.24(-3.85%)
Jun 18, 2018 6.093 6.386 6.093 6.337 296,525 +0.10(+1.56%)
Jun 15, 2018 6.532 6.045 6.240 609,663 -0.29(-4.48%)
Jun 14, 2018 6.581 6.581 6.483 6.532 289,742 -0.05(-0.74%)
Jun 13, 2018 6.532 6.678 6.488 6.581 430,857 +0.05(+0.75%)
Jun 12, 2018 6.532 6.532 6.386 6.532 291,394 +0.10(+1.52%)
Jun 11, 2018 6.532 6.630 6.435 6.435 465,347 -0.15(-2.22%)
Jun 08, 2018 6.678 6.776 6.532 6.581 488,646 -0.15(-2.17%)
Jun 07, 2018 6.922 7.020 6.581 6.727 762,752 -0.15(-2.13%)
Jun 06, 2018 6.922 6.873 774,111 +0.34(+5.22%)
Jun 05, 2018 6.337 6.654 6.337 6.532 698,642 +0.24(+3.88%)
Jun 04, 2018 6.386 6.386 6.264 6.288 312,488 +0.00(+0.00%)
Jun 01, 2018 6.337 6.386 6.191 6.288 336,314 +0.00(+0.00%)
May 31, 2018 6.337 6.410 6.142 6.288 563,408 -0.05(-0.77%)
May 30, 2018 6.240 6.386 6.209 6.337 382,630 +0.10(+1.56%)
May 29, 2018 6.435 6.532 6.191 6.240 540,738 -0.19(-3.03%)
May 25, 2018 6.435 6.435 6.435 0 -0.24(-3.65%)
May 24, 2018 6.825 6.825 6.630 6.678 568,375 -0.19(-2.84%)
May 23, 2018 6.971 7.020 6.727 6.873 704,334 -0.24(-3.42%)
May 22, 2018 7.263 7.410 7.068 7.117 725,241 +0.05(+0.69%)
May 21, 2018 7.215 7.215 7.020 7.068 306,342 -0.05(-0.68%)
May 18, 2018 7.068 7.166 7.068 7.117 191,923 -0.05(-0.68%)
May 17, 2018 7.215 7.361 7.117 7.166 490,232 -0.05(-0.68%)
May 16, 2018 7.166 7.410 7.117 7.215 320,536 +0.15(+2.07%)
May 15, 2018 7.068 7.117 6.922 7.068 360,078 -0.15(-2.03%)
May 14, 2018 7.263 7.434 7.166 7.215 472,964 -0.10(-1.33%)
May 11, 2018 7.215 7.361 7.166 7.312 491,832 +0.19(+2.74%)
May 10, 2018 6.971 7.166 6.922 7.117 542,216 +0.29(+4.29%)
May 09, 2018 6.678 6.856 6.630 6.825 586,051 +0.24(+3.70%)
May 08, 2018 6.727 6.825 6.581 6.581 312,114 -0.19(-2.88%)
May 07, 2018 6.873 7.068 6.751 6.776 527,662 -0.05(-0.71%)
May 04, 2018 6.727 6.913 6.678 6.825 208,351 +0.05(+0.72%)
May 03, 2018 6.678 6.971 6.678 6.776 379,696 +0.05(+0.72%)
May 02, 2018 6.776 6.825 6.678 6.727 469,756 +0.15(+2.22%)
May 01, 2018 6.727 6.727 6.435 6.581 919,246 -0.19(-2.88%)
Apr 30, 2018 6.825 6.995 6.776 6.776 889,062 -0.05(-0.71%)
Apr 27, 2018 6.825 6.898 6.678 6.825 725,393 -0.05(-0.71%)
Apr 26, 2018 6.825 6.971 6.776 6.873 318,409 +0.10(+1.44%)
Apr 25, 2018 6.825 6.971 6.678 6.776 458,611 -0.19(-2.80%)
Apr 24, 2018 7.068 7.117 6.825 6.971 526,582 +0.10(+1.42%)
Apr 23, 2018 7.020 7.166 6.825 6.873 514,614 -0.29(-4.08%)
Apr 20, 2018 7.215 7.288 7.141 7.166 409,168 -0.05(-0.68%)
Apr 19, 2018 7.263 7.385 7.117 7.215 629,369 -0.15(-1.99%)
Apr 18, 2018 7.117 7.507 7.117 7.361 1,031,587 +0.49(+7.09%)
Apr 17, 2018 6.776 6.971 6.630 6.873 475,473 -0.05(-0.70%)
Apr 16, 2018 7.215 7.215 6.922 6.922 407,594 -0.10(-1.39%)
Apr 13, 2018 7.020 7.068 6.825 7.020 438,552 +0.10(+1.41%)
Apr 12, 2018 6.922 6.971 6.825 6.922 328,194 -0.19(-2.74%)
Apr 11, 2018 7.166 7.215 7.020 7.117 428,579 -0.05(-0.68%)
Apr 10, 2018 7.020 7.336 6.995 7.166 522,459 +0.39(+5.76%)
Apr 09, 2018 6.873 6.873 6.556 6.776 722,718 +0.05(+0.72%)
Apr 06, 2018 6.776 6.898 6.654 6.727 654,343 -0.15(-2.13%)
Apr 05, 2018 6.532 6.922 6.532 6.873 593,189 +0.39(+6.02%)
Apr 04, 2018 6.386 6.581 6.337 6.483 770,298 -0.15(-2.21%)
Apr 03, 2018 6.678 6.825 6.581 6.630 781,944 -0.05(-0.73%)
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.