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

HudBay Minerals (NY: HBM )

8.340 +0.010 (+0.12%)
Streaming Delayed Price Updated: 1:16 PM EDT, May 2, 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 (%)
Oct 31, 2017 7.254 7.376 7.157 7.254 514,037 -0.05(-0.67%)
Oct 30, 2017 7.059 7.351 7.059 7.303 461,711 +0.10(+1.35%)
Oct 27, 2017 7.011 7.205 6.865 7.205 1,031,008 -0.10(-1.33%)
Oct 26, 2017 7.497 7.497 7.205 7.303 555,919 -0.15(-1.96%)
Oct 25, 2017 7.692 7.741 7.400 7.449 994,211 -0.29(-3.77%)
Oct 24, 2017 7.838 7.838 7.644 7.741 834,656 +0.10(+1.27%)
Oct 23, 2017 7.692 7.790 7.595 7.644 863,463 +0.05(+0.64%)
Oct 20, 2017 7.790 7.857 7.595 7.595 581,997 -0.05(-0.64%)
Oct 19, 2017 7.546 7.692 7.405 7.644 628,404 +0.00(+0.00%)
Oct 18, 2017 7.741 7.919 7.546 7.644 1,177,759 -0.19(-2.48%)
Oct 17, 2017 8.082 8.082 7.697 7.838 1,123,210 -0.29(-3.59%)
Oct 16, 2017 8.082 8.408 8.033 8.130 2,299,660 +0.39(+5.03%)
Oct 13, 2017 7.936 7.984 7.595 7.741 766,450 -0.10(-1.24%)
Oct 12, 2017 7.790 8.033 7.741 7.838 632,069 +0.05(+0.62%)
Oct 11, 2017 7.838 7.936 7.595 7.790 445,436 +0.05(+0.63%)
Oct 10, 2017 7.790 7.887 7.644 7.741 522,681 +0.10(+1.27%)
Oct 09, 2017 7.741 7.790 7.546 7.644 424,426 +0.00(+0.00%)
Oct 06, 2017 7.692 7.741 7.571 7.644 373,829 -0.05(-0.63%)
Oct 05, 2017 7.692 7.984 7.692 7.692 733,412 +0.15(+1.94%)
Oct 04, 2017 7.546 7.644 7.449 7.546 458,425 +0.00(+0.00%)
Oct 03, 2017 7.497 7.595 7.351 7.546 631,013 +0.24(+3.33%)
Oct 02, 2017 7.205 7.473 7.108 7.303 685,856 +0.05(+0.67%)
Sep 29, 2017 7.303 7.400 7.181 7.254 638,528 -0.05(-0.67%)
Sep 28, 2017 6.913 7.351 6.889 7.303 607,897 +0.44(+6.38%)
Sep 27, 2017 6.962 7.059 6.767 6.865 657,433 +0.00(+0.00%)
Sep 26, 2017 6.913 7.108 6.816 6.865 410,015 -0.15(-2.08%)
Sep 25, 2017 7.157 7.254 6.962 7.011 545,735 -0.24(-3.36%)
Sep 22, 2017 7.351 7.381 7.127 7.254 591,408 -0.19(-2.61%)
Sep 21, 2017 7.400 7.644 7.254 7.449 477,581 -0.10(-1.29%)
Sep 20, 2017 7.546 7.790 7.351 7.546 929,877 +0.10(+1.31%)
Sep 19, 2017 7.497 7.546 7.303 7.449 452,289 +0.05(+0.66%)
Sep 18, 2017 7.449 7.546 7.351 7.400 621,608 +0.10(+1.33%)
Sep 15, 2017 7.351 7.400 7.254 7.303 409,774 -0.10(-1.32%)
Sep 14, 2017 7.157 7.449 6.962 7.400 862,871 +0.10(+1.33%)
Sep 13, 2017 7.497 7.497 7.157 7.303 914,929 -0.29(-3.85%)
Sep 12, 2017 7.595 7.717 7.497 7.595 600,807 -0.05(-0.64%)
Sep 11, 2017 7.790 7.887 7.595 7.644 447,852 -0.10(-1.26%)
Sep 08, 2017 7.887 7.936 7.546 7.741 1,431,465 -0.93(-10.67%)
Sep 07, 2017 8.958 9.007 8.573 8.666 707,330 -0.28(-3.16%)
Sep 06, 2017 8.851 9.094 8.759 8.948 750,415 +0.15(+1.66%)
Sep 05, 2017 8.851 8.997 8.462 8.802 1,272,131 +0.05(+0.56%)
Sep 01, 2017 8.559 8.851 8.438 8.754 657,643 +0.29(+3.45%)
Aug 31, 2017 8.511 8.559 8.365 8.462 602,821 +0.05(+0.58%)
Aug 30, 2017 8.559 8.608 8.316 8.413 762,756 -0.24(-2.81%)
Aug 29, 2017 8.705 8.798 8.462 8.657 827,747 -0.05(-0.56%)
Aug 28, 2017 8.608 8.802 8.511 8.705 688,710 +0.19(+2.29%)
Aug 25, 2017 8.754 8.900 8.365 8.511 896,508 -0.10(-1.13%)
Aug 24, 2017 8.413 8.682 8.219 8.608 650,989 +0.34(+4.12%)
Aug 23, 2017 7.976 8.365 7.878 8.267 610,585 +0.19(+2.41%)
Aug 22, 2017 8.170 8.267 7.976 8.073 593,528 +0.00(+0.00%)
Aug 21, 2017 7.830 8.351 7.781 8.073 1,004,129 +0.39(+5.06%)
Aug 18, 2017 7.635 7.830 7.446 7.684 705,505 +0.15(+1.94%)
Aug 17, 2017 7.733 7.878 7.538 7.538 858,348 -0.39(-4.91%)
Aug 16, 2017 7.343 7.951 7.343 7.927 1,341,681 +0.92(+13.19%)
Aug 15, 2017 7.052 7.100 6.906 7.003 643,542 -0.05(-0.69%)
Aug 14, 2017 6.954 7.173 6.906 7.052 426,847 +0.15(+2.11%)
Aug 11, 2017 6.760 7.052 6.663 6.906 935,421 -0.10(-1.39%)
Aug 10, 2017 7.198 7.343 6.954 7.003 784,713 -0.24(-3.36%)
Aug 09, 2017 7.441 7.538 7.198 7.246 553,353 -0.29(-3.87%)
Aug 08, 2017 7.246 7.684 7.149 7.538 884,995 +0.34(+4.73%)
Aug 07, 2017 7.343 7.489 7.198 7.198 529,911 -0.05(-0.67%)
Aug 04, 2017 7.198 7.635 7.149 7.246 676,213 -0.24(-3.25%)
Aug 03, 2017 7.343 7.660 7.343 7.489 616,874 +0.00(+0.00%)
Aug 02, 2017 7.489 7.538 7.319 7.489 457,076 -0.10(-1.28%)
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.