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

HudBay Minerals (NY: HBM )

8.330 -0.090 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Nov 28, 2014 7.727 7.727 7.257 7.305 46,933 -0.86(-10.58%)
Nov 26, 2014 8.159 8.168 8.168 8.168 34,796 +0.07(+0.83%)
Nov 25, 2014 7.909 8.178 7.909 8.101 27,608 +0.08(+0.96%)
Nov 24, 2014 8.101 8.168 8.005 8.024 35,370 -0.02(-0.24%)
Nov 21, 2014 7.938 8.264 7.775 8.044 113,975 +0.38(+5.01%)
Nov 20, 2014 7.449 7.679 7.449 7.660 30,725 +0.15(+2.05%)
Nov 19, 2014 7.545 7.650 7.449 7.506 51,451 -0.04(-0.51%)
Nov 18, 2014 7.765 7.775 7.545 7.545 97,379 -0.12(-1.63%)
Nov 17, 2014 7.333 7.746 7.333 7.669 117,154 +0.36(+4.86%)
Nov 14, 2014 7.055 7.429 7.055 7.314 49,275 +0.21(+2.97%)
Nov 13, 2014 7.093 7.170 7.007 7.103 40,427 +0.10(+1.37%)
Nov 12, 2014 7.103 7.381 6.978 7.007 38,593 -0.10(-1.35%)
Nov 11, 2014 7.122 7.132 7.017 7.103 24,778 +0.00(+0.00%)
Nov 10, 2014 7.266 7.316 7.065 7.103 71,447 -0.07(-0.94%)
Nov 07, 2014 6.738 7.276 6.738 7.170 53,174 +0.50(+7.48%)
Nov 06, 2014 6.863 6.863 6.671 6.671 44,511 -0.15(-2.25%)
Nov 05, 2014 6.873 6.997 6.805 6.825 54,120 -0.17(-2.47%)
Nov 04, 2014 7.180 7.228 6.921 6.997 74,622 -0.45(-6.06%)
Nov 03, 2014 7.372 7.449 7.247 7.449 46,776 +0.09(+1.17%)
Oct 31, 2014 7.199 7.362 7.036 7.362 48,607 +0.23(+3.23%)
Oct 30, 2014 7.266 7.362 7.132 7.132 63,016 -0.30(-4.01%)
Oct 29, 2014 7.564 7.631 7.362 7.429 88,023 -0.11(-1.40%)
Oct 28, 2014 7.257 7.593 7.132 7.535 52,295 +0.41(+5.80%)
Oct 27, 2014 7.218 7.247 7.247 7.122 48,831 -0.12(-1.72%)
Oct 24, 2014 7.276 7.324 7.161 7.247 29,882 -0.04(-0.53%)
Oct 23, 2014 7.276 7.410 7.228 7.285 27,268 +0.11(+1.47%)
Oct 22, 2014 7.439 7.439 7.065 7.180 34,927 -0.22(-2.98%)
Oct 21, 2014 7.209 7.449 7.161 7.401 53,595 +0.34(+4.76%)
Oct 20, 2014 7.017 7.055 7.017 7.065 36,628 +0.03(+0.41%)
Oct 17, 2014 7.113 7.199 6.997 7.036 31,584 +0.04(+0.55%)
Oct 16, 2014 6.911 7.074 6.844 6.997 33,214 -0.01(-0.14%)
Oct 15, 2014 7.151 7.209 6.949 7.007 71,681 -0.28(-3.82%)
Oct 14, 2014 7.285 7.458 7.218 7.285 40,594 +0.14(+2.02%)
Oct 13, 2014 7.324 7.420 7.082 7.141 27,746 -0.13(-1.85%)
Oct 10, 2014 7.324 7.468 7.122 7.276 274,782 -0.07(-0.92%)
Oct 09, 2014 7.765 7.765 7.295 7.343 207,474 -0.42(-5.44%)
Oct 08, 2014 7.689 7.804 7.468 7.765 118,173 +0.08(+1.00%)
Oct 07, 2014 7.823 7.881 7.669 7.689 57,901 -0.19(-2.44%)
Oct 06, 2014 7.881 7.996 7.785 7.881 116,911 +0.06(+0.74%)
Oct 03, 2014 7.833 7.929 7.708 7.823 143,555 -0.07(-0.85%)
Oct 02, 2014 8.072 8.072 7.804 7.890 115,142 -0.21(-2.61%)
Oct 01, 2014 8.207 8.226 8.005 8.101 89,363 -0.12(-1.40%)
Sep 30, 2014 8.255 8.389 8.168 8.216 58,858 -0.10(-1.15%)
Sep 29, 2014 8.456 8.456 8.264 8.312 71,420 -0.22(-2.59%)
Sep 26, 2014 8.264 8.562 8.245 8.533 61,345 +0.15(+1.83%)
Sep 25, 2014 8.533 8.543 8.341 8.380 52,653 -0.24(-2.78%)
Sep 24, 2014 8.408 8.648 8.341 8.620 115,884 +0.20(+2.39%)
Sep 23, 2014 8.456 8.533 8.322 8.418 110,511 +0.00(+0.00%)
Sep 22, 2014 8.466 8.476 8.303 8.418 150,416 -0.36(-4.15%)
Sep 19, 2014 8.965 9.128 8.706 8.783 160,548 -0.33(-3.58%)
Sep 18, 2014 9.311 9.311 9.032 9.109 35,516 -0.20(-2.16%)
Sep 17, 2014 9.292 9.445 9.263 9.311 31,477 -0.01(-0.10%)
Sep 16, 2014 9.320 9.455 9.157 9.320 47,437 +0.00(+0.00%)
Sep 15, 2014 9.493 9.522 9.301 9.320 66,812 -0.14(-1.52%)
Sep 12, 2014 9.541 9.551 9.464 9.464 35,597 -0.14(-1.50%)
Sep 11, 2014 9.599 9.637 9.359 9.608 63,686 -0.09(-0.89%)
Sep 10, 2014 9.627 9.723 9.512 9.695 53,694 +0.00(+0.00%)
Sep 09, 2014 9.695 9.714 9.484 9.695 60,268 +0.00(+0.00%)
Sep 08, 2014 9.695 9.781 9.628 9.695 24,444 +0.01(+0.10%)
Sep 05, 2014 9.752 9.752 9.637 9.685 26,563 -0.17(-1.75%)
Sep 04, 2014 9.752 9.954 9.733 9.858 52,937 +0.01(+0.10%)
Sep 03, 2014 9.570 9.886 9.570 9.848 42,400 +0.28(+2.91%)
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.