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

HudBay Minerals (NY: HBM )

8.400 +0.030 (+0.36%)
Streaming Delayed Price Updated: 12:24 PM EDT, May 6, 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 (%)
Sep 30, 2021 5.946 6.268 5.857 6.174 1,960,298 +0.24(+4.01%)
Sep 29, 2021 5.877 6.016 5.827 5.936 1,655,614 +0.10(+1.70%)
Sep 28, 2021 6.065 6.065 5.778 5.837 1,358,472 -0.26(-4.23%)
Sep 27, 2021 5.857 6.149 5.857 6.095 2,533,753 +0.26(+4.41%)
Sep 24, 2021 5.689 5.936 5.669 5.837 1,596,945 +0.02(+0.34%)
Sep 23, 2021 5.540 5.847 5.520 5.817 1,690,146 +0.35(+6.34%)
Sep 22, 2021 5.381 5.659 5.381 5.470 2,326,235 +0.20(+3.76%)
Sep 21, 2021 5.470 5.470 5.173 5.272 2,387,198 -0.10(-1.84%)
Sep 20, 2021 5.401 5.451 5.213 5.371 2,293,097 -0.27(-4.75%)
Sep 17, 2021 5.926 5.946 5.609 5.639 2,505,150 -0.29(-4.85%)
Sep 16, 2021 6.065 6.125 5.837 5.926 1,831,856 -0.30(-4.78%)
Sep 15, 2021 6.174 6.575 6.095 6.224 2,177,849 +0.12(+1.95%)
Sep 14, 2021 6.174 6.224 5.996 6.105 851,690 -0.03(-0.48%)
Sep 13, 2021 6.204 6.293 6.025 6.134 1,154,976 -0.05(-0.80%)
Sep 10, 2021 6.115 6.481 6.085 6.184 2,260,123 +0.35(+5.94%)
Sep 09, 2021 5.857 5.916 5.788 5.837 1,094,805 +0.04(+0.68%)
Sep 08, 2021 6.174 6.179 5.778 5.798 1,337,956 -0.37(-5.95%)
Sep 07, 2021 6.105 6.263 6.085 6.164 834,692 -0.10(-1.58%)
Sep 03, 2021 6.184 6.313 6.154 6.263 1,009,438 +0.17(+2.76%)
Sep 02, 2021 6.144 6.283 6.025 6.095 1,134,813 +0.00(+0.00%)
Sep 01, 2021 5.976 6.144 5.897 6.095 1,031,208 +0.04(+0.65%)
Aug 31, 2021 6.026 6.105 5.946 6.055 1,197,794 +0.00(+0.00%)
Aug 30, 2021 6.273 6.293 6.006 6.055 726,000 -0.07(-1.13%)
Aug 27, 2021 5.897 6.194 5.857 6.125 779,974 +0.31(+5.27%)
Aug 26, 2021 5.808 5.917 5.724 5.818 1,293,571 -0.06(-1.01%)
Aug 25, 2021 5.976 6.006 5.857 5.877 881,055 -0.15(-2.46%)
Aug 24, 2021 5.887 6.026 5.867 6.026 1,607,636 +0.24(+4.10%)
Aug 23, 2021 5.511 5.788 5.501 5.788 1,663,709 +0.47(+8.74%)
Aug 20, 2021 5.244 5.323 5.165 5.323 1,653,727 +0.05(+0.94%)
Aug 19, 2021 5.570 5.570 5.219 5.274 1,747,986 -0.47(-8.10%)
Aug 18, 2021 5.857 5.902 5.739 5.739 1,419,912 -0.21(-3.49%)
Aug 17, 2021 6.164 6.184 5.887 5.946 1,450,870 -0.32(-5.06%)
Aug 16, 2021 6.451 6.451 6.214 6.263 909,705 -0.31(-4.67%)
Aug 13, 2021 6.560 6.698 6.505 6.570 839,594 +0.11(+1.68%)
Aug 12, 2021 6.609 6.609 6.401 6.461 1,078,135 -0.21(-3.12%)
Aug 11, 2021 6.550 6.688 6.471 6.669 1,519,504 +0.19(+2.90%)
Aug 10, 2021 6.283 6.575 6.125 6.481 2,727,475 +0.12(+1.87%)
Aug 09, 2021 6.431 6.451 6.194 6.362 1,844,057 -0.17(-2.58%)
Aug 06, 2021 6.708 6.738 6.515 6.530 1,279,255 -0.17(-2.51%)
Aug 05, 2021 6.609 6.797 6.590 6.698 1,051,904 -0.01(-0.15%)
Aug 04, 2021 6.876 6.916 6.679 6.708 831,284 -0.19(-2.73%)
Aug 03, 2021 6.867 6.921 6.758 6.896 1,322,137 +0.00(+0.00%)
Aug 02, 2021 7.213 7.233 6.896 6.896 812,792 -0.19(-2.65%)
Jul 30, 2021 7.114 7.183 6.941 7.084 1,176,369 -0.09(-1.24%)
Jul 29, 2021 7.213 7.346 7.134 7.173 2,071,323 +0.12(+1.68%)
Jul 28, 2021 6.975 7.134 6.926 7.055 1,600,004 +0.06(+0.85%)
Jul 27, 2021 6.817 7.005 6.738 6.995 1,551,129 +0.09(+1.29%)
Jul 26, 2021 6.718 6.975 6.718 6.906 1,222,525 +0.28(+4.18%)
Jul 23, 2021 6.659 6.738 6.570 6.629 1,026,606 +0.06(+0.90%)
Jul 22, 2021 6.491 6.644 6.411 6.570 1,462,167 +0.06(+0.91%)
Jul 21, 2021 6.263 6.530 6.263 6.510 1,475,308 +0.30(+4.78%)
Jul 20, 2021 5.937 6.332 5.838 6.214 2,404,813 +0.30(+5.02%)
Jul 19, 2021 6.204 6.233 5.907 5.917 3,833,800 -0.53(-8.28%)
Jul 16, 2021 6.946 6.985 6.367 6.451 3,150,045 -0.46(-6.59%)
Jul 15, 2021 6.718 6.985 6.703 6.906 1,462,350 +0.17(+2.50%)
Jul 14, 2021 6.876 6.946 6.703 6.738 1,855,342 -0.06(-0.87%)
Jul 13, 2021 6.659 6.837 6.649 6.797 1,151,545 -0.01(-0.15%)
Jul 12, 2021 6.688 6.876 6.688 6.807 906,912 -0.07(-1.01%)
Jul 09, 2021 6.669 6.899 6.639 6.876 1,517,944 +0.37(+5.62%)
Jul 08, 2021 6.471 6.570 6.352 6.510 2,104,913 -0.19(-2.81%)
Jul 07, 2021 6.332 6.816 6.332 6.698 2,895,170 +0.38(+5.95%)
Jul 06, 2021 6.659 6.763 6.283 6.322 1,756,380 -0.32(-4.77%)
Jul 02, 2021 6.629 6.688 6.332 6.639 1,966,471 +0.09(+1.36%)
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.