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

HudBay Minerals (NY: HBM )

8.530 +0.160 (+1.91%)
Official Closing Price Updated: 7:00 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, 2016 3.681 3.914 3.633 3.846 456,261 +0.26(+7.32%)
Sep 29, 2016 3.749 3.749 3.526 3.584 366,995 +0.01(+0.27%)
Sep 28, 2016 3.516 3.613 3.497 3.574 247,606 +0.06(+1.66%)
Sep 27, 2016 3.565 3.584 3.467 3.516 245,711 -0.10(-2.69%)
Sep 26, 2016 3.633 3.681 3.594 3.613 261,215 +0.01(+0.27%)
Sep 23, 2016 3.720 3.739 3.594 3.603 308,612 -0.14(-3.64%)
Sep 22, 2016 3.691 3.827 3.662 3.739 263,214 +0.15(+4.05%)
Sep 21, 2016 3.652 3.671 3.526 3.594 427,180 +0.01(+0.27%)
Sep 20, 2016 3.613 3.657 3.555 3.584 118,108 +0.00(+0.00%)
Sep 19, 2016 3.730 3.739 3.572 3.584 422,485 -0.08(-2.12%)
Sep 16, 2016 3.652 3.715 3.613 3.662 196,783 -0.03(-0.79%)
Sep 15, 2016 3.681 3.759 3.642 3.691 121,330 +0.03(+0.80%)
Sep 14, 2016 3.662 3.827 3.662 3.662 373,116 +0.02(+0.53%)
Sep 13, 2016 3.769 3.798 3.565 3.642 225,615 -0.19(-5.06%)
Sep 12, 2016 3.671 3.905 3.671 3.837 247,203 +0.00(+0.00%)
Sep 09, 2016 3.953 3.953 3.778 3.837 225,073 -0.17(-4.13%)
Sep 08, 2016 4.128 4.128 3.982 4.002 142,742 -0.09(-2.14%)
Sep 07, 2016 4.157 4.186 4.021 4.089 141,829 -0.07(-1.69%)
Sep 06, 2016 4.082 4.208 4.072 4.159 183,404 +0.15(+3.61%)
Sep 02, 2016 4.063 4.014 4.014 4.014 192,393 +0.07(+1.72%)
Sep 01, 2016 3.898 3.956 3.859 3.947 181,138 +0.02(+0.49%)
Aug 31, 2016 3.985 3.995 3.889 3.927 152,417 -0.13(-3.10%)
Aug 30, 2016 4.217 4.217 4.034 4.053 247,111 -0.14(-3.23%)
Aug 29, 2016 4.169 4.304 4.159 4.188 149,791 +0.00(+0.00%)
Aug 26, 2016 4.324 4.430 4.150 4.188 197,367 -0.05(-1.14%)
Aug 25, 2016 4.227 4.304 4.159 4.237 256,835 -0.01(-0.23%)
Aug 24, 2016 4.556 4.556 4.237 4.246 497,954 -0.33(-7.19%)
Aug 23, 2016 4.575 4.701 4.517 4.575 149,777 +0.05(+1.07%)
Aug 22, 2016 4.498 4.537 4.411 4.527 146,584 -0.04(-0.85%)
Aug 19, 2016 4.546 4.653 4.527 4.566 103,250 -0.06(-1.26%)
Aug 18, 2016 4.537 4.643 4.508 4.624 101,327 +0.16(+3.69%)
Aug 17, 2016 4.585 4.595 4.450 4.459 143,199 -0.17(-3.76%)
Aug 16, 2016 4.691 4.711 4.633 4.633 75,849 -0.03(-0.62%)
Aug 15, 2016 4.546 4.682 4.527 4.662 129,875 +0.16(+3.66%)
Aug 12, 2016 4.643 4.653 4.440 4.498 204,385 -0.15(-3.13%)
Aug 11, 2016 4.788 4.798 4.633 4.643 241,134 -0.15(-3.03%)
Aug 10, 2016 4.836 4.923 4.759 4.788 243,534 +0.01(+0.20%)
Aug 09, 2016 4.556 4.788 4.556 4.778 339,240 +0.21(+4.66%)
Aug 08, 2016 4.391 4.595 4.382 4.566 226,239 +0.23(+5.36%)
Aug 05, 2016 4.430 4.430 4.304 4.333 282,409 -0.12(-2.61%)
Aug 04, 2016 4.440 4.493 4.343 4.450 323,850 -0.04(-0.86%)
Aug 03, 2016 4.643 4.643 4.474 4.488 340,190 -0.19(-4.13%)
Aug 02, 2016 4.749 4.778 4.628 4.682 488,720 -0.18(-3.78%)
Aug 01, 2016 4.846 4.933 4.662 4.865 158,054 +0.03(+0.60%)
Jul 29, 2016 4.933 4.933 4.778 4.836 208,463 -0.07(-1.38%)
Jul 28, 2016 4.537 4.972 4.537 4.904 488,795 +0.10(+2.01%)
Jul 27, 2016 4.740 4.894 4.662 4.807 265,835 -0.02(-0.40%)
Jul 26, 2016 4.624 4.841 4.624 4.827 254,476 +0.17(+3.74%)
Jul 25, 2016 4.595 4.716 4.585 4.653 219,961 -0.01(-0.21%)
Jul 22, 2016 4.807 4.827 4.546 4.662 330,456 -0.22(-4.55%)
Jul 21, 2016 4.836 4.959 4.807 4.885 169,222 +0.08(+1.61%)
Jul 20, 2016 4.894 4.972 4.711 4.807 283,819 -0.21(-4.24%)
Jul 19, 2016 5.204 5.204 4.972 5.020 337,416 -0.21(-4.07%)
Jul 18, 2016 5.330 5.330 5.194 5.233 172,523 -0.04(-0.73%)
Jul 15, 2016 5.368 5.388 5.204 5.272 118,943 -0.07(-1.27%)
Jul 14, 2016 5.223 5.368 5.185 5.339 268,278 +0.18(+3.56%)
Jul 13, 2016 5.349 5.378 5.088 5.156 310,642 -0.15(-2.74%)
Jul 12, 2016 5.194 5.340 5.194 5.301 322,149 +0.29(+5.79%)
Jul 11, 2016 4.807 5.040 4.807 5.011 309,500 +0.29(+6.15%)
Jul 08, 2016 4.604 4.749 4.498 4.720 273,434 +0.22(+4.95%)
Jul 07, 2016 4.691 4.740 4.479 4.498 207,500 -0.15(-3.13%)
Jul 06, 2016 4.682 4.720 4.546 4.643 287,382 -0.10(-2.04%)
Jul 05, 2016 4.875 4.875 4.653 4.740 286,739 +0.02(+0.41%)
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.