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

HudBay Minerals (NY: HBM )

7.880 +0.270 (+3.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 31, 2016 3.801 3.889 3.748 3.753 215,360 -0.08(-2.02%)
May 27, 2016 3.811 3.830 3.830 3.830 166,134 +0.02(+0.51%)
May 26, 2016 3.985 4.005 3.811 3.811 247,250 -0.05(-1.25%)
May 25, 2016 3.753 3.927 3.734 3.859 262,202 +0.20(+5.56%)
May 24, 2016 3.801 3.821 3.618 3.656 191,287 -0.17(-4.55%)
May 23, 2016 3.714 3.869 3.637 3.830 162,095 +0.10(+2.59%)
May 20, 2016 3.821 3.879 3.705 3.734 229,969 -0.01(-0.26%)
May 19, 2016 3.685 3.801 3.608 3.743 326,834 -0.06(-1.53%)
May 18, 2016 3.908 4.092 3.735 3.801 416,222 -0.26(-6.43%)
May 17, 2016 3.985 4.188 3.830 4.063 501,196 +0.21(+5.53%)
May 16, 2016 3.801 4.082 3.801 3.850 629,275 +0.23(+6.42%)
May 13, 2016 3.724 3.782 3.569 3.618 227,349 -0.15(-3.86%)
May 12, 2016 4.082 4.140 3.695 3.763 236,704 -0.22(-5.58%)
May 11, 2016 3.792 4.014 3.782 3.985 303,918 +0.30(+8.14%)
May 10, 2016 3.637 3.714 3.584 3.685 244,567 +0.13(+3.53%)
May 09, 2016 3.763 3.763 3.550 3.560 348,176 -0.39(-9.91%)
May 06, 2016 3.840 4.130 3.840 3.951 341,998 +0.10(+2.64%)
May 05, 2016 4.024 4.082 3.772 3.850 260,995 -0.05(-1.24%)
May 04, 2016 4.130 4.304 3.835 3.898 385,091 -0.33(-7.78%)
May 03, 2016 4.517 4.517 4.140 4.227 301,764 -0.46(-9.90%)
May 02, 2016 4.962 4.962 4.598 4.691 268,225 -0.13(-2.61%)
Apr 29, 2016 4.653 5.117 4.527 4.817 680,055 +0.44(+9.93%)
Apr 28, 2016 4.517 4.836 4.362 4.382 596,787 -0.07(-1.52%)
Apr 27, 2016 4.324 4.459 4.237 4.450 300,903 +0.16(+3.84%)
Apr 26, 2016 4.237 4.362 4.111 4.285 512,967 +0.14(+3.26%)
Apr 25, 2016 4.227 4.246 3.976 4.150 411,873 -0.02(-0.46%)
Apr 22, 2016 3.966 4.266 3.937 4.169 552,488 +0.29(+7.48%)
Apr 21, 2016 4.372 4.411 3.850 3.879 718,935 -0.31(-7.39%)
Apr 20, 2016 4.063 4.469 4.034 4.188 581,194 +0.10(+2.36%)
Apr 19, 2016 3.627 4.111 3.627 4.092 409,868 +0.56(+15.89%)
Apr 18, 2016 3.173 3.579 3.163 3.531 387,212 +0.32(+9.94%)
Apr 15, 2016 3.153 3.231 3.057 3.211 228,243 +0.01(+0.30%)
Apr 14, 2016 3.453 3.502 3.192 3.202 232,631 -0.22(-6.50%)
Apr 13, 2016 3.386 3.613 3.386 3.424 264,096 +0.10(+2.91%)
Apr 12, 2016 3.115 3.347 3.086 3.327 240,240 +0.25(+8.18%)
Apr 11, 2016 3.086 3.115 3.057 3.076 158,492 +0.08(+2.58%)
Apr 08, 2016 2.999 3.076 2.970 2.999 124,903 +0.11(+3.68%)
Apr 07, 2016 3.192 3.202 2.781 2.892 289,423 -0.38(-11.54%)
Apr 06, 2016 3.250 3.279 3.124 3.269 147,927 +0.09(+2.74%)
Apr 05, 2016 3.240 3.250 3.105 3.182 96,711 -0.09(-2.66%)
Apr 04, 2016 3.473 3.540 3.221 3.269 91,890 -0.23(-6.63%)
Apr 01, 2016 3.424 3.502 3.347 3.502 113,445 -0.06(-1.63%)
Mar 31, 2016 3.618 3.734 3.511 3.560 124,275 -0.08(-2.13%)
Mar 30, 2016 3.608 3.763 3.453 3.637 267,281 +0.06(+1.62%)
Mar 29, 2016 3.560 3.637 3.415 3.579 149,088 -0.08(-2.12%)
Mar 28, 2016 3.618 3.656 3.511 3.656 143,991 +0.04(+1.07%)
Mar 24, 2016 3.540 3.618 3.618 3.618 141,839 -0.12(-3.11%)
Mar 23, 2016 3.956 4.005 3.637 3.734 203,925 -0.35(-8.53%)
Mar 22, 2016 3.908 4.082 3.889 4.082 132,157 +0.15(+3.69%)
Mar 21, 2016 3.956 4.063 3.859 3.937 117,247 -0.01(-0.25%)
Mar 18, 2016 3.976 4.092 3.830 3.947 189,912 +0.01(+0.25%)
Mar 17, 2016 3.724 4.005 3.656 3.937 365,086 +0.46(+13.37%)
Mar 16, 2016 3.240 3.558 3.134 3.473 257,931 +0.24(+7.49%)
Mar 15, 2016 3.521 3.521 3.192 3.231 206,537 -0.36(-9.97%)
Mar 14, 2016 3.695 3.714 3.531 3.589 134,200 -0.11(-2.88%)
Mar 11, 2016 3.879 3.918 3.695 3.695 131,915 -0.05(-1.29%)
Mar 10, 2016 3.753 3.947 3.685 3.743 227,300 -0.04(-1.02%)
Mar 09, 2016 3.579 3.811 3.434 3.782 169,318 +0.25(+7.12%)
Mar 08, 2016 3.531 3.656 3.299 3.531 331,405 -0.26(-6.87%)
Mar 07, 2016 4.042 4.138 3.666 3.791 392,057 -0.21(-5.30%)
Mar 04, 2016 3.907 4.273 3.791 4.003 734,374 +0.30(+8.07%)
Mar 03, 2016 3.328 3.733 3.328 3.704 344,937 +0.41(+12.61%)
Mar 02, 2016 3.010 3.306 2.990 3.289 600,824 +0.37(+12.54%)
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.