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

HudBay Minerals (NY: HBM )

8.780 +0.020 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2020 3.155 3.176 3.096 3.115 703,948 -0.03(-0.94%)
Jul 30, 2020 3.283 3.283 3.135 3.145 632,263 -0.21(-6.18%)
Jul 29, 2020 3.382 3.382 3.293 3.352 809,122 +0.00(+0.00%)
Jul 28, 2020 3.253 3.382 3.253 3.352 1,008,808 +0.04(+1.19%)
Jul 27, 2020 3.382 3.382 3.273 3.313 850,125 -0.03(-0.89%)
Jul 24, 2020 3.313 3.372 3.263 3.342 772,010 -0.05(-1.45%)
Jul 23, 2020 3.460 3.465 3.337 3.391 1,329,232 -0.09(-2.55%)
Jul 22, 2020 3.451 3.509 3.401 3.480 1,039,318 +0.00(+0.00%)
Jul 21, 2020 3.480 3.490 3.283 3.480 1,544,581 +0.08(+2.32%)
Jul 20, 2020 3.342 3.431 3.268 3.401 919,298 +0.14(+4.23%)
Jul 17, 2020 3.263 3.283 3.170 3.263 754,767 +0.03(+0.91%)
Jul 16, 2020 3.253 3.303 3.194 3.234 837,360 -0.06(-1.80%)
Jul 15, 2020 3.352 3.352 3.189 3.293 821,988 +0.02(+0.60%)
Jul 14, 2020 3.283 3.313 3.165 3.273 1,232,488 -0.02(-0.60%)
Jul 13, 2020 3.451 3.623 3.283 3.293 1,570,810 -0.05(-1.47%)
Jul 10, 2020 3.273 3.411 3.229 3.342 1,161,617 +0.08(+2.42%)
Jul 09, 2020 3.214 3.352 3.165 3.263 1,692,180 +0.11(+3.44%)
Jul 08, 2020 2.967 3.214 2.967 3.155 1,560,051 +0.21(+7.02%)
Jul 07, 2020 2.928 2.987 2.908 2.948 682,339 -0.02(-0.66%)
Jul 06, 2020 2.958 3.017 2.948 2.967 714,167 +0.04(+1.35%)
Jul 02, 2020 2.928 3.056 2.909 2.928 932,985 +0.05(+1.71%)
Jul 01, 2020 2.997 3.017 2.820 2.879 941,138 -0.11(-3.63%)
Jun 30, 2020 2.741 3.022 2.741 2.987 1,014,434 +0.23(+8.21%)
Jun 29, 2020 2.790 2.810 2.672 2.760 532,908 +0.00(+0.00%)
Jun 26, 2020 2.839 2.918 2.736 2.760 600,486 -0.10(-3.45%)
Jun 25, 2020 2.800 2.903 2.760 2.859 623,543 +0.03(+1.05%)
Jun 24, 2020 2.908 2.948 2.785 2.829 626,464 -0.11(-3.69%)
Jun 23, 2020 2.869 2.948 2.869 2.938 643,935 +0.11(+3.83%)
Jun 22, 2020 2.741 2.849 2.731 2.829 628,299 +0.09(+3.24%)
Jun 19, 2020 2.810 2.829 2.701 2.741 402,488 -0.01(-0.36%)
Jun 18, 2020 2.760 2.790 2.721 2.751 446,090 -0.03(-1.06%)
Jun 17, 2020 2.869 2.879 2.751 2.780 616,475 -0.07(-2.42%)
Jun 16, 2020 2.948 2.948 2.820 2.849 748,851 +0.02(+0.70%)
Jun 15, 2020 2.701 2.859 2.652 2.829 889,123 +0.04(+1.41%)
Jun 12, 2020 2.839 2.854 2.670 2.790 838,652 +0.09(+3.28%)
Jun 11, 2020 2.908 2.908 2.691 2.701 2,190,574 -0.35(-11.61%)
Jun 10, 2020 3.027 3.096 2.948 3.056 1,209,883 +0.05(+1.64%)
Jun 09, 2020 2.977 3.036 2.938 3.007 1,150,364 -0.03(-0.97%)
Jun 08, 2020 3.145 3.174 3.027 3.036 1,185,882 -0.02(-0.65%)
Jun 05, 2020 3.086 3.196 3.007 3.056 1,204,219 +0.09(+2.99%)
Jun 04, 2020 2.918 2.997 2.869 2.967 885,001 +0.01(+0.33%)
Jun 03, 2020 2.958 2.977 2.898 2.958 1,057,244 +0.04(+1.35%)
Jun 02, 2020 2.800 2.997 2.800 2.918 2,881,788 +0.15(+5.34%)
Jun 01, 2020 2.662 2.820 2.662 2.770 1,134,393 +0.11(+4.07%)
May 29, 2020 2.652 2.756 2.542 2.662 1,338,720 +0.14(+5.47%)
May 28, 2020 2.593 2.622 2.514 2.524 1,243,757 -0.05(-1.92%)
May 27, 2020 2.514 2.583 2.435 2.573 749,862 +0.07(+2.76%)
May 26, 2020 2.465 2.514 2.430 2.504 2,801,526 +0.04(+1.60%)
May 22, 2020 2.435 2.465 2.396 2.465 437,280 +0.00(+0.00%)
May 21, 2020 2.475 2.484 2.337 2.465 930,952 +0.00(+0.00%)
May 20, 2020 2.455 2.514 2.425 2.465 845,651 +0.08(+3.31%)
May 19, 2020 2.386 2.475 2.322 2.386 2,364,866 -0.01(-0.41%)
May 18, 2020 2.297 2.475 2.297 2.396 676,739 +0.20(+8.97%)
May 15, 2020 2.001 2.208 2.001 2.198 1,170,340 +0.18(+8.78%)
May 14, 2020 2.090 2.129 1.834 2.021 1,556,767 -0.13(-5.96%)
May 13, 2020 2.218 2.218 2.094 2.149 1,973,966 -0.07(-3.11%)
May 12, 2020 2.337 2.366 2.218 2.218 2,967,539 -0.11(-4.66%)
May 11, 2020 2.465 2.465 2.307 2.327 689,674 -0.14(-5.60%)
May 08, 2020 2.415 2.593 2.415 2.465 1,529,922 +0.09(+3.73%)
May 07, 2020 2.415 2.440 2.341 2.376 2,115,393 +0.03(+1.26%)
May 06, 2020 2.327 2.406 2.317 2.346 1,524,986 +0.03(+1.28%)
May 05, 2020 2.366 2.455 2.307 2.317 5,389,847 -0.03(-1.26%)
May 04, 2020 2.277 2.356 2.238 2.346 1,768,910 +0.03(+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.