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

HudBay Minerals (NY: HBM )

8.370 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 28, 2012 9.522 9.541 9.341 9.398 23,247 -0.19(-1.99%)
Sep 27, 2012 9.303 9.589 9.284 9.589 22,199 +0.39(+4.25%)
Sep 26, 2012 9.265 9.322 8.997 9.198 47,578 -0.20(-2.13%)
Sep 25, 2012 9.704 9.828 9.379 9.398 43,884 -0.19(-1.99%)
Sep 24, 2012 9.656 9.837 9.589 9.589 51,915 -0.19(-1.95%)
Sep 21, 2012 9.875 10.05 9.751 9.780 33,011 +0.02(+0.20%)
Sep 20, 2012 9.656 9.828 9.570 9.761 37,091 -0.07(-0.68%)
Sep 19, 2012 9.465 9.980 9.465 9.828 67,477 +0.47(+4.99%)
Sep 18, 2012 9.303 9.570 9.236 9.360 60,597 -0.25(-2.58%)
Sep 17, 2012 9.751 9.808 9.513 9.608 26,584 -0.19(-1.95%)
Sep 14, 2012 9.618 10.17 9.618 9.799 68,273 +0.38(+4.05%)
Sep 13, 2012 9.007 9.513 9.007 9.417 31,843 +0.26(+2.81%)
Sep 12, 2012 9.217 9.303 9.112 9.160 21,459 -0.10(-1.13%)
Sep 11, 2012 8.950 9.322 8.950 9.265 22,704 +0.42(+4.75%)
Sep 10, 2012 8.873 9.198 8.845 8.845 121,391 -0.01(-0.11%)
Sep 07, 2012 8.425 8.902 8.425 8.854 438,596 +0.57(+6.91%)
Sep 06, 2012 8.148 8.320 8.148 8.282 11,633 +0.23(+2.84%)
Sep 05, 2012 8.158 8.206 8.053 8.053 8,269 -0.06(-0.71%)
Sep 04, 2012 8.272 8.282 8.110 8.110 17,461 -0.04(-0.47%)
Aug 31, 2012 7.900 8.167 7.881 8.148 16,631 +0.31(+4.02%)
Aug 30, 2012 8.015 8.072 7.719 7.833 14,656 -0.27(-3.30%)
Aug 29, 2012 8.215 8.244 8.072 8.101 33,455 -0.27(-3.19%)
Aug 27, 2012 8.320 8.377 8.234 8.368 21,612 +0.06(+0.69%)
Aug 24, 2012 8.215 8.358 8.186 8.310 21,235 +0.07(+0.81%)
Aug 23, 2012 8.406 8.406 8.225 8.244 7,074 -0.15(-1.82%)
Aug 22, 2012 8.396 8.520 8.320 8.396 18,095 -0.01(-0.11%)
Aug 21, 2012 8.473 8.578 8.406 8.406 24,978 +0.07(+0.80%)
Aug 20, 2012 8.396 8.473 8.320 8.339 21,409 +0.00(+0.00%)
Aug 17, 2012 8.167 8.444 8.053 8.339 47,110 +0.11(+1.39%)
Aug 16, 2012 8.110 8.225 7.938 8.225 21,075 +0.20(+2.50%)
Aug 15, 2012 8.272 8.272 7.872 8.024 36,197 -0.18(-2.21%)
Aug 14, 2012 8.597 8.616 8.186 8.206 114,687 -0.28(-3.26%)
Aug 13, 2012 8.644 8.644 8.473 8.482 19,554 -0.17(-1.98%)
Aug 10, 2012 8.358 8.683 8.320 8.654 30,378 +0.19(+2.25%)
Aug 09, 2012 8.530 8.588 8.425 8.463 42,690 -0.01(-0.11%)
Aug 08, 2012 8.893 9.188 8.387 8.473 186,461 -0.10(-1.22%)
Aug 07, 2012 8.148 8.673 8.148 8.578 13,034 +0.43(+5.27%)
Aug 06, 2012 7.996 8.148 7.900 8.148 6,403 +0.19(+2.40%)
Aug 03, 2012 8.024 8.148 7.852 7.957 78,953 +0.09(+1.09%)
Aug 02, 2012 7.862 8.081 7.862 7.872 14,324 -0.06(-0.72%)
Aug 01, 2012 8.158 8.158 7.919 7.929 12,514 -0.16(-2.00%)
Jul 31, 2012 8.120 8.148 7.996 8.091 34,292 +0.04(+0.47%)
Jul 30, 2012 8.139 8.234 7.996 8.053 90,547 -0.05(-0.59%)
Jul 27, 2012 8.043 8.177 7.986 8.101 34,043 +0.12(+1.56%)
Jul 26, 2012 8.053 8.062 7.843 7.977 6,361 +0.11(+1.46%)
Jul 25, 2012 7.633 7.995 7.595 7.862 14,825 +0.37(+4.97%)
Jul 24, 2012 7.671 7.738 7.480 7.490 13,077 -0.11(-1.51%)
Jul 23, 2012 7.690 7.690 7.452 7.604 13,572 -0.27(-3.39%)
Jul 20, 2012 7.538 8.244 7.538 7.872 58,975 +0.20(+2.61%)
Jul 19, 2012 7.309 7.681 7.261 7.671 26,244 +0.50(+6.91%)
Jul 18, 2012 7.194 7.414 7.118 7.175 7,336 +0.01(+0.13%)
Jul 17, 2012 7.118 7.175 7.070 7.166 9,054 +0.06(+0.81%)
Jul 16, 2012 7.127 7.146 7.099 7.108 3,039 -0.11(-1.59%)
Jul 13, 2012 7.194 7.337 7.137 7.223 8,803 +0.10(+1.34%)
Jul 12, 2012 7.213 7.213 7.089 7.127 3,877 -0.15(-2.10%)
Jul 11, 2012 7.251 7.299 7.185 7.280 34,874 +0.05(+0.66%)
Jul 10, 2012 7.633 7.633 7.213 7.232 8,214 -0.32(-4.29%)
Jul 09, 2012 7.633 7.681 7.519 7.557 5,456 -0.18(-2.34%)
Jul 06, 2012 7.929 7.929 7.719 7.738 4,925 -0.38(-4.70%)
Jul 05, 2012 7.872 8.225 7.852 8.120 42,573 +0.39(+5.06%)
Jul 03, 2012 7.452 7.738 7.423 7.728 17,555 +0.29(+3.85%)
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.