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 (%)
Aug 30, 2013 6.438 6.467 6.370 6.429 24,840 -0.04(-0.60%)
Aug 29, 2013 6.545 6.623 6.409 6.467 23,012 -0.14(-2.06%)
Aug 28, 2013 6.526 6.739 6.526 6.603 29,111 +0.10(+1.49%)
Aug 27, 2013 6.768 6.875 6.506 6.506 42,529 -0.27(-4.01%)
Aug 26, 2013 6.681 6.816 6.681 6.778 20,183 +0.11(+1.60%)
Aug 23, 2013 6.516 6.768 6.499 6.671 26,375 +0.18(+2.84%)
Aug 22, 2013 6.332 6.671 6.332 6.487 20,172 +0.18(+2.92%)
Aug 21, 2013 6.448 6.448 6.186 6.303 13,260 -0.22(-3.42%)
Aug 20, 2013 6.516 6.564 6.400 6.526 12,153 -0.03(-0.44%)
Aug 19, 2013 6.671 6.671 6.487 6.555 18,823 -0.16(-2.31%)
Aug 16, 2013 6.671 6.758 6.555 6.710 29,834 +0.11(+1.62%)
Aug 15, 2013 6.429 6.632 6.341 6.603 45,713 +0.22(+3.50%)
Aug 14, 2013 6.399 6.448 6.303 6.380 39,808 +0.01(+0.15%)
Aug 13, 2013 6.419 6.448 6.303 6.370 11,261 -0.02(-0.30%)
Aug 12, 2013 6.496 6.552 6.332 6.390 49,740 -0.05(-0.75%)
Aug 09, 2013 6.070 6.448 6.070 6.438 38,606 +0.42(+6.92%)
Aug 08, 2013 5.692 6.147 5.692 6.021 73,711 +0.42(+7.44%)
Aug 07, 2013 5.847 5.866 5.604 5.604 72,632 -0.37(-6.17%)
Aug 06, 2013 5.876 6.099 5.857 5.973 100,707 -0.05(-0.81%)
Aug 05, 2013 6.021 6.109 6.021 6.021 9,514 -0.08(-1.27%)
Aug 02, 2013 6.128 6.138 6.060 6.099 25,803 -0.05(-0.79%)
Aug 01, 2013 6.332 6.332 5.895 6.147 152,091 -0.38(-5.79%)
Jul 31, 2013 6.632 6.661 6.390 6.526 128,454 -0.25(-3.72%)
Jul 30, 2013 6.758 6.807 6.593 6.778 172,337 -0.05(-0.71%)
Jul 29, 2013 6.545 6.826 6.516 6.826 157,157 +0.20(+3.07%)
Jul 26, 2013 6.593 6.623 6.467 6.623 30,953 -0.05(-0.73%)
Jul 25, 2013 6.768 6.884 6.632 6.671 98,324 -0.16(-2.27%)
Jul 24, 2013 7.233 7.243 6.739 6.826 11,800 -0.42(-5.76%)
Jul 23, 2013 6.942 7.330 6.942 7.243 28,717 +0.33(+4.77%)
Jul 22, 2013 6.766 6.991 6.632 6.913 18,639 +0.28(+4.24%)
Jul 19, 2013 6.739 6.778 6.545 6.632 50,370 -0.11(-1.58%)
Jul 18, 2013 6.846 6.875 6.739 6.739 25,021 -0.14(-1.97%)
Jul 17, 2013 6.778 6.904 6.690 6.875 21,554 +0.09(+1.29%)
Jul 16, 2013 6.496 6.821 6.448 6.787 132,509 +0.33(+5.11%)
Jul 15, 2013 6.409 6.467 6.351 6.458 21,423 +0.09(+1.37%)
Jul 12, 2013 6.467 6.516 6.370 6.370 30,421 -0.11(-1.65%)
Jul 11, 2013 6.545 6.642 6.446 6.477 32,852 +0.13(+1.98%)
Jul 10, 2013 6.322 6.380 6.206 6.351 22,929 +0.06(+0.92%)
Jul 09, 2013 6.244 6.312 6.157 6.293 57,555 +0.14(+2.20%)
Jul 08, 2013 6.264 6.303 6.021 6.157 118,307 -0.16(-2.61%)
Jul 05, 2013 6.322 6.332 6.157 6.322 48,542 -0.09(-1.36%)
Jul 03, 2013 6.206 6.429 6.206 6.409 55,513 +0.19(+3.12%)
Jul 02, 2013 6.429 6.429 6.215 6.215 46,871 -0.18(-2.88%)
Jul 01, 2013 6.613 6.613 6.235 6.399 37,333 +0.00(+0.00%)
Jun 28, 2013 6.235 6.487 6.235 6.399 75,207 +0.10(+1.54%)
Jun 27, 2013 6.341 6.399 6.264 6.303 15,591 +0.05(+0.78%)
Jun 26, 2013 6.448 6.467 6.167 6.254 103,393 -0.28(-4.30%)
Jun 25, 2013 6.409 6.555 6.351 6.535 39,136 +0.18(+2.90%)
Jun 24, 2013 6.419 6.419 6.206 6.351 29,296 -0.25(-3.82%)
Jun 21, 2013 6.719 6.719 6.448 6.603 79,302 -0.02(-0.29%)
Jun 20, 2013 6.768 6.768 6.128 6.623 89,168 -0.54(-7.58%)
Jun 19, 2013 7.292 7.330 7.078 7.165 27,093 -0.16(-2.12%)
Jun 18, 2013 7.408 7.408 7.243 7.321 20,073 -0.10(-1.31%)
Jun 17, 2013 7.398 7.437 7.350 7.418 22,182 +0.08(+1.06%)
Jun 14, 2013 7.612 7.631 7.307 7.340 32,689 -0.31(-4.06%)
Jun 13, 2013 7.437 7.650 7.418 7.650 87,901 +0.19(+2.60%)
Jun 12, 2013 7.447 7.456 7.321 7.456 104,174 +0.03(+0.39%)
Jun 11, 2013 7.359 7.437 7.272 7.427 121,289 -0.08(-1.03%)
Jun 10, 2013 7.670 7.689 7.350 7.505 58,649 -0.16(-2.15%)
Jun 07, 2013 7.864 7.864 7.563 7.670 59,093 -0.15(-1.86%)
Jun 06, 2013 7.776 7.835 7.747 7.815 41,756 +0.05(+0.62%)
Jun 05, 2013 7.776 7.893 7.679 7.767 10,028 -0.03(-0.37%)
Jun 04, 2013 7.815 7.912 7.728 7.796 7,222 -0.09(-1.11%)
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.