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

HudBay Minerals (NY: HBM )

7.820 -0.080 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2015 8.853 8.872 8.580 8.717 60,156 -0.15(-1.65%)
May 28, 2015 8.717 8.892 8.590 8.863 27,987 +0.09(+1.00%)
May 27, 2015 8.746 8.960 8.746 8.775 37,087 +0.04(+0.45%)
May 26, 2015 8.921 8.921 8.678 8.736 68,249 -0.29(-3.24%)
May 22, 2015 8.989 9.028 9.028 9.028 50,825 +0.01(+0.11%)
May 21, 2015 9.204 9.243 8.902 9.019 67,239 -0.16(-1.70%)
May 20, 2015 9.320 9.535 9.087 9.174 65,105 -0.18(-1.88%)
May 19, 2015 9.486 9.603 9.272 9.350 71,752 -0.28(-2.93%)
May 18, 2015 9.710 9.749 9.593 9.632 34,714 -0.16(-1.59%)
May 15, 2015 9.642 9.817 9.554 9.788 71,400 +0.12(+1.21%)
May 14, 2015 9.554 9.817 9.554 9.671 58,184 +0.18(+1.85%)
May 13, 2015 9.671 9.786 9.457 9.496 103,279 -0.18(-1.81%)
May 12, 2015 9.496 9.856 9.467 9.671 87,647 +0.14(+1.43%)
May 11, 2015 9.535 9.963 9.418 9.535 128,908 -0.22(-2.30%)
May 08, 2015 9.710 10.02 9.691 9.759 143,109 +0.27(+2.87%)
May 07, 2015 9.515 9.515 9.038 9.486 109,802 -0.13(-1.32%)
May 06, 2015 9.554 9.661 9.379 9.613 188,423 -0.03(-0.30%)
May 05, 2015 9.885 9.944 9.622 9.642 105,135 -0.27(-2.75%)
May 04, 2015 10.08 10.08 9.778 9.915 115,897 -0.10(-0.97%)
May 01, 2015 9.652 10.10 9.642 10.01 261,215 +0.40(+4.15%)
Apr 30, 2015 9.398 9.768 9.398 9.613 206,374 +0.18(+1.86%)
Apr 29, 2015 9.311 9.447 9.184 9.437 133,711 +0.13(+1.36%)
Apr 28, 2015 9.320 9.437 9.204 9.311 139,527 -0.01(-0.10%)
Apr 27, 2015 9.028 9.418 9.028 9.320 262,916 +0.35(+3.91%)
Apr 24, 2015 8.658 9.087 8.658 8.970 219,412 +0.31(+3.60%)
Apr 23, 2015 8.123 8.707 8.123 8.658 166,748 +0.55(+6.72%)
Apr 22, 2015 8.045 8.205 8.045 8.113 17,805 +0.08(+0.97%)
Apr 21, 2015 8.376 8.376 8.015 8.035 95,290 -0.33(-3.96%)
Apr 20, 2015 8.415 8.473 8.200 8.366 77,117 -0.07(-0.81%)
Apr 17, 2015 8.269 8.434 8.220 8.434 60,493 +0.12(+1.41%)
Apr 16, 2015 8.483 8.502 8.152 8.317 74,730 -0.23(-2.73%)
Apr 15, 2015 8.337 8.619 8.308 8.551 69,232 +0.20(+2.45%)
Apr 14, 2015 8.356 8.366 8.210 8.347 46,319 +0.02(+0.23%)
Apr 13, 2015 8.347 8.366 8.210 8.327 75,872 -0.24(-2.84%)
Apr 10, 2015 8.395 8.571 8.366 8.571 157,568 +0.25(+3.04%)
Apr 09, 2015 8.424 8.502 8.308 8.317 36,567 -0.15(-1.73%)
Apr 08, 2015 8.463 8.629 8.415 8.463 51,130 +0.02(+0.23%)
Apr 07, 2015 8.376 8.561 8.366 8.444 48,745 +0.05(+0.58%)
Apr 06, 2015 8.230 8.415 8.156 8.395 76,423 +0.27(+3.36%)
Apr 02, 2015 8.045 8.123 8.123 8.123 24,950 +0.04(+0.48%)
Apr 01, 2015 7.967 8.191 7.967 8.084 85,238 +0.12(+1.47%)
Mar 31, 2015 8.015 8.025 7.937 7.967 28,640 -0.19(-2.27%)
Mar 30, 2015 8.015 8.221 7.811 8.152 81,883 +0.11(+1.33%)
Mar 27, 2015 8.006 8.103 7.801 8.045 74,205 -0.02(-0.24%)
Mar 26, 2015 8.152 8.356 8.035 8.064 159,700 -0.03(-0.36%)
Mar 25, 2015 8.171 8.269 8.035 8.093 29,195 -0.10(-1.19%)
Mar 24, 2015 8.084 8.239 7.850 8.191 73,889 +0.02(+0.24%)
Mar 23, 2015 7.733 8.181 7.597 8.171 108,553 +0.52(+6.74%)
Mar 20, 2015 7.275 7.704 7.202 7.655 75,089 +0.59(+8.41%)
Mar 19, 2015 7.285 7.295 7.051 7.061 87,079 -0.39(-5.23%)
Mar 18, 2015 7.275 7.499 7.158 7.451 42,661 +0.12(+1.59%)
Mar 17, 2015 7.295 7.421 7.256 7.334 25,474 -0.06(-0.79%)
Mar 16, 2015 7.246 7.412 7.080 7.392 39,754 +0.19(+2.71%)
Mar 13, 2015 7.363 7.382 7.119 7.197 30,740 -0.22(-3.02%)
Mar 12, 2015 7.246 7.489 7.246 7.421 139,811 +0.36(+5.10%)
Mar 11, 2015 7.217 7.275 6.993 7.061 49,476 -0.18(-2.45%)
Mar 10, 2015 7.316 7.423 7.190 7.238 22,563 -0.19(-2.62%)
Mar 09, 2015 7.520 7.666 7.413 7.433 55,211 -0.10(-1.29%)
Mar 06, 2015 7.481 7.584 7.394 7.530 59,662 -0.09(-1.15%)
Mar 05, 2015 7.802 7.802 7.579 7.618 103,864 -0.17(-2.13%)
Mar 04, 2015 7.880 7.802 7.627 7.783 130,692 -0.02(-0.25%)
Mar 03, 2015 8.065 8.182 7.871 7.802 82,888 -0.28(-3.49%)
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.