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

HudBay Minerals (NY: HBM )

8.630 +0.510 (+6.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 8.737 8.756 8.468 8.602 60,955 -0.14(-1.65%)
May 28, 2015 8.602 8.775 8.477 8.747 28,359 +0.09(+1.00%)
May 27, 2015 8.631 8.843 8.631 8.660 37,579 +0.04(+0.45%)
May 26, 2015 8.804 8.804 8.564 8.622 69,155 -0.29(-3.24%)
May 22, 2015 8.872 8.910 8.910 8.910 51,500 +0.01(+0.11%)
May 21, 2015 9.083 9.121 8.785 8.900 68,132 -0.15(-1.70%)
May 20, 2015 9.198 9.410 8.968 9.054 65,970 -0.17(-1.88%)
May 19, 2015 9.362 9.477 9.150 9.227 72,704 -0.28(-2.93%)
May 18, 2015 9.583 9.621 9.467 9.506 35,175 -0.15(-1.59%)
May 15, 2015 9.515 9.688 9.429 9.660 72,348 +0.12(+1.21%)
May 14, 2015 9.429 9.688 9.429 9.544 58,956 +0.17(+1.85%)
May 13, 2015 9.544 9.658 9.333 9.371 104,650 -0.17(-1.81%)
May 12, 2015 9.371 9.727 9.342 9.544 88,811 +0.13(+1.43%)
May 11, 2015 9.410 9.833 9.294 9.410 130,620 -0.22(-2.30%)
May 08, 2015 9.583 9.890 9.564 9.631 145,010 +0.27(+2.87%)
May 07, 2015 9.391 9.391 8.920 9.362 111,260 -0.12(-1.32%)
May 06, 2015 9.429 9.535 9.256 9.487 190,925 -0.03(-0.30%)
May 05, 2015 9.756 9.813 9.496 9.515 106,531 -0.27(-2.75%)
May 04, 2015 9.948 9.948 9.650 9.785 117,436 -0.10(-0.97%)
May 01, 2015 9.525 9.967 9.515 9.881 264,684 +0.39(+4.15%)
Apr 30, 2015 9.275 9.640 9.275 9.487 209,114 +0.17(+1.86%)
Apr 29, 2015 9.189 9.323 9.064 9.314 135,487 +0.12(+1.36%)
Apr 28, 2015 9.198 9.314 9.083 9.189 141,380 -0.01(-0.10%)
Apr 27, 2015 8.910 9.294 8.910 9.198 266,407 +0.35(+3.91%)
Apr 24, 2015 8.545 8.968 8.545 8.852 222,325 +0.31(+3.60%)
Apr 23, 2015 8.016 8.593 8.016 8.545 168,962 +0.54(+6.72%)
Apr 22, 2015 7.939 8.098 7.939 8.006 18,041 +0.08(+0.97%)
Apr 21, 2015 8.266 8.266 7.910 7.930 96,556 -0.33(-3.96%)
Apr 20, 2015 8.304 8.362 8.093 8.256 78,140 -0.07(-0.81%)
Apr 17, 2015 8.160 8.324 8.112 8.324 61,296 +0.12(+1.41%)
Apr 16, 2015 8.372 8.391 8.045 8.208 75,723 -0.23(-2.73%)
Apr 15, 2015 8.228 8.506 8.199 8.439 70,151 +0.20(+2.45%)
Apr 14, 2015 8.247 8.256 8.103 8.237 46,934 +0.02(+0.23%)
Apr 13, 2015 8.237 8.256 8.103 8.218 76,879 -0.24(-2.84%)
Apr 10, 2015 8.285 8.458 8.256 8.458 159,661 +0.25(+3.04%)
Apr 09, 2015 8.314 8.391 8.199 8.208 37,053 -0.14(-1.73%)
Apr 08, 2015 8.352 8.516 8.304 8.352 51,809 +0.02(+0.23%)
Apr 07, 2015 8.266 8.449 8.256 8.333 49,392 +0.05(+0.58%)
Apr 06, 2015 8.122 8.304 8.049 8.285 77,438 +0.27(+3.36%)
Apr 02, 2015 7.939 8.016 8.016 8.016 25,281 +0.04(+0.48%)
Apr 01, 2015 7.862 8.083 7.862 7.978 86,370 +0.12(+1.47%)
Mar 31, 2015 7.910 7.920 7.833 7.862 29,021 -0.18(-2.27%)
Mar 30, 2015 7.910 8.114 7.709 8.045 82,970 +0.11(+1.33%)
Mar 27, 2015 7.901 7.997 7.699 7.939 75,190 -0.02(-0.24%)
Mar 26, 2015 8.045 8.247 7.930 7.958 161,821 -0.03(-0.36%)
Mar 25, 2015 8.064 8.160 7.930 7.987 29,582 -0.10(-1.19%)
Mar 24, 2015 7.978 8.131 7.747 8.083 74,870 +0.02(+0.24%)
Mar 23, 2015 7.632 8.074 7.497 8.064 109,995 +0.51(+6.74%)
Mar 20, 2015 7.180 7.603 7.108 7.555 76,086 +0.59(+8.41%)
Mar 19, 2015 7.189 7.199 6.959 6.968 88,236 -0.38(-5.23%)
Mar 18, 2015 7.180 7.401 7.065 7.353 43,227 +0.12(+1.59%)
Mar 17, 2015 7.199 7.324 7.160 7.238 25,812 -0.06(-0.79%)
Mar 16, 2015 7.151 7.314 6.988 7.295 40,282 +0.19(+2.71%)
Mar 13, 2015 7.266 7.286 7.026 7.103 31,148 -0.22(-3.02%)
Mar 12, 2015 7.151 7.391 7.151 7.324 141,668 +0.36(+5.10%)
Mar 11, 2015 7.122 7.180 6.901 6.968 50,133 -0.17(-2.42%)
Mar 10, 2015 7.218 7.324 7.093 7.141 22,868 -0.19(-2.62%)
Mar 09, 2015 7.420 7.564 7.314 7.333 55,959 -0.10(-1.29%)
Mar 06, 2015 7.381 7.483 7.295 7.429 60,470 -0.09(-1.15%)
Mar 05, 2015 7.698 7.698 7.477 7.516 105,271 -0.16(-2.13%)
Mar 04, 2015 7.775 7.698 7.525 7.679 132,463 -0.02(-0.25%)
Mar 03, 2015 7.957 8.072 7.765 7.698 84,011 -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.