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 30, 2020 6.521 6.551 6.156 6.254 1,238,300 -0.16(-2.47%)
Nov 27, 2020 6.432 6.521 6.398 6.412 656,550 +0.11(+1.72%)
Nov 25, 2020 6.353 6.442 6.195 6.304 1,187,701 +0.01(+0.16%)
Nov 24, 2020 6.136 6.304 6.116 6.294 978,086 +0.31(+5.12%)
Nov 23, 2020 5.928 6.136 5.928 5.988 899,790 +0.12(+2.02%)
Nov 20, 2020 5.731 5.918 5.721 5.869 848,748 +0.16(+2.77%)
Nov 19, 2020 5.612 5.801 5.563 5.711 967,044 +0.07(+1.23%)
Nov 18, 2020 5.691 5.731 5.592 5.642 1,013,566 -0.03(-0.52%)
Nov 17, 2020 5.582 5.721 5.523 5.671 1,016,440 +0.06(+1.06%)
Nov 16, 2020 5.405 5.622 5.405 5.612 1,228,263 +0.36(+6.77%)
Nov 13, 2020 5.128 5.340 5.118 5.256 804,823 +0.18(+3.50%)
Nov 12, 2020 5.088 5.227 5.049 5.079 974,199 -0.03(-0.58%)
Nov 11, 2020 5.088 5.123 4.980 5.108 752,405 -0.02(-0.39%)
Nov 10, 2020 5.247 5.326 5.128 5.128 910,429 -0.12(-2.26%)
Nov 09, 2020 5.434 5.592 5.128 5.247 1,363,507 -0.05(-0.93%)
Nov 06, 2020 5.177 5.345 5.118 5.296 1,150,253 +0.22(+4.28%)
Nov 05, 2020 4.990 5.153 4.980 5.079 909,926 +0.25(+5.11%)
Nov 04, 2020 4.990 5.118 4.782 4.832 1,175,471 -0.09(-1.81%)
Nov 03, 2020 4.644 4.930 4.644 4.920 1,074,852 +0.39(+8.50%)
Nov 02, 2020 4.525 4.604 4.456 4.535 835,382 +0.06(+1.32%)
Oct 30, 2020 4.426 4.476 4.338 4.476 602,504 +0.02(+0.44%)
Oct 29, 2020 4.347 4.476 4.278 4.456 764,320 +0.13(+2.97%)
Oct 28, 2020 4.654 4.654 4.328 4.328 1,287,202 -0.44(-9.32%)
Oct 27, 2020 4.911 4.911 4.723 4.772 952,380 -0.11(-2.23%)
Oct 26, 2020 4.911 5.009 4.787 4.881 700,444 -0.17(-3.33%)
Oct 23, 2020 5.029 5.108 4.920 5.049 973,844 +0.04(+0.79%)
Oct 22, 2020 4.990 5.069 4.871 5.009 1,097,125 -0.06(-1.17%)
Oct 21, 2020 4.782 5.128 4.772 5.069 1,636,393 +0.30(+6.21%)
Oct 20, 2020 4.525 4.822 4.525 4.772 904,238 +0.32(+7.10%)
Oct 19, 2020 4.604 4.752 4.456 4.456 761,474 -0.08(-1.74%)
Oct 16, 2020 4.505 4.565 4.407 4.535 688,431 +0.02(+0.44%)
Oct 15, 2020 4.407 4.535 4.387 4.515 565,270 -0.03(-0.65%)
Oct 14, 2020 4.466 4.585 4.377 4.545 704,050 +0.12(+2.68%)
Oct 13, 2020 4.229 4.461 4.219 4.426 977,221 +0.16(+3.70%)
Oct 12, 2020 4.377 4.555 4.219 4.268 760,648 -0.29(-6.29%)
Oct 09, 2020 4.515 4.555 4.436 4.555 727,599 +0.21(+4.77%)
Oct 08, 2020 4.199 4.367 4.170 4.347 904,273 +0.15(+3.53%)
Oct 07, 2020 4.199 4.342 4.199 4.199 693,823 +0.05(+1.19%)
Oct 06, 2020 4.397 4.436 4.120 4.150 761,208 -0.26(-5.83%)
Oct 05, 2020 4.150 4.436 4.150 4.407 923,188 +0.28(+6.70%)
Oct 02, 2020 4.061 4.179 4.011 4.130 523,863 -0.02(-0.48%)
Oct 01, 2020 4.179 4.229 4.076 4.150 859,178 -0.03(-0.71%)
Sep 30, 2020 4.100 4.219 4.090 4.179 1,049,854 +0.10(+2.42%)
Sep 29, 2020 4.031 4.120 3.942 4.081 690,244 +0.03(+0.73%)
Sep 28, 2020 3.952 4.051 3.952 4.051 950,594 +0.14(+3.54%)
Sep 25, 2020 3.843 3.937 3.804 3.913 904,312 +0.04(+1.02%)
Sep 24, 2020 3.804 3.942 3.774 3.873 1,162,135 +0.00(+0.00%)
Sep 23, 2020 4.249 4.249 3.863 3.873 1,237,208 -0.36(-8.41%)
Sep 22, 2020 4.209 4.298 4.160 4.229 477,628 +0.02(+0.47%)
Sep 21, 2020 4.545 4.546 4.184 4.209 1,137,409 -0.45(-9.75%)
Sep 18, 2020 4.683 4.757 4.624 4.664 835,995 -0.01(-0.21%)
Sep 17, 2020 4.446 4.693 4.357 4.673 947,186 +0.12(+2.60%)
Sep 16, 2020 4.555 4.575 4.496 4.555 1,132,339 +0.06(+1.32%)
Sep 15, 2020 4.565 4.604 4.476 4.496 921,421 -0.03(-0.65%)
Sep 14, 2020 4.515 4.555 4.466 4.525 703,723 +0.05(+1.10%)
Sep 11, 2020 4.397 4.565 4.377 4.476 861,197 +0.14(+3.19%)
Sep 10, 2020 4.466 4.471 4.308 4.338 778,743 -0.08(-1.79%)
Sep 09, 2020 4.328 4.446 4.318 4.417 637,649 +0.17(+3.95%)
Sep 08, 2020 4.298 4.323 4.189 4.249 1,067,271 -0.21(-4.66%)
Sep 04, 2020 4.298 4.505 4.249 4.456 1,188,004 +0.18(+4.16%)
Sep 03, 2020 4.436 4.436 4.170 4.278 1,070,915 -0.20(-4.42%)
Sep 02, 2020 4.634 4.634 4.407 4.476 866,147 -0.13(-2.78%)
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.