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

HudBay Minerals (NY: HBM )

8.120 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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, 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%)
May 01, 2020 2.307 2.351 2.287 2.317 1,088,179 -0.10(-4.08%)
Apr 30, 2020 2.465 2.475 2.356 2.415 6,185,472 -0.08(-3.16%)
Apr 29, 2020 2.425 2.519 2.425 2.494 1,709,831 +0.14(+5.86%)
Apr 28, 2020 2.465 2.475 2.302 2.356 867,553 -0.08(-3.24%)
Apr 27, 2020 2.386 2.445 2.327 2.435 3,832,606 +0.08(+3.35%)
Apr 24, 2020 2.297 2.376 2.282 2.356 958,851 +0.11(+4.82%)
Apr 23, 2020 2.218 2.307 2.208 2.248 1,450,995 +0.08(+3.64%)
Apr 22, 2020 2.120 2.218 2.090 2.169 1,235,123 +0.11(+5.26%)
Apr 21, 2020 2.070 2.125 1.982 2.060 2,107,203 -0.06(-2.79%)
Apr 20, 2020 2.011 2.203 1.982 2.120 643,530 +0.02(+0.94%)
Apr 17, 2020 2.129 2.159 2.060 2.100 2,303,556 +0.10(+4.93%)
Apr 16, 2020 2.060 2.090 1.952 2.001 3,987,375 -0.08(-3.79%)
Apr 15, 2020 2.189 2.208 2.048 2.080 861,590 -0.20(-8.66%)
Apr 14, 2020 2.267 2.425 2.228 2.277 8,161,651 +0.05(+2.21%)
Apr 13, 2020 2.159 2.228 2.129 2.228 705,501 +0.06(+2.73%)
Apr 09, 2020 2.258 2.327 2.102 2.169 1,675,479 -0.04(-1.79%)
Apr 08, 2020 2.070 2.213 2.011 2.208 5,145,449 +0.16(+7.69%)
Apr 07, 2020 1.942 2.051 1.942 2.051 5,202,594 +0.20(+10.64%)
Apr 06, 2020 1.784 1.893 1.775 1.853 541,195 +0.15(+8.67%)
Apr 03, 2020 1.903 1.903 1.666 1.706 660,332 -0.17(-8.95%)
Apr 02, 2020 1.735 1.883 1.706 1.873 7,442,880 +0.16(+9.20%)
Apr 01, 2020 1.696 1.868 1.676 1.715 1,347,487 -0.16(-8.42%)
Mar 31, 2020 1.844 2.001 1.784 1.873 3,418,353 +0.12(+6.74%)
Mar 30, 2020 1.666 1.775 1.607 1.755 8,187,840 +0.08(+4.71%)
Mar 27, 2020 1.706 1.745 1.627 1.676 619,353 -0.10(-5.56%)
Mar 26, 2020 1.883 1.903 1.745 1.775 6,744,061 -0.11(-5.76%)
Mar 25, 2020 1.676 2.060 1.656 1.883 1,573,338 +0.23(+13.69%)
Mar 24, 2020 1.430 1.686 1.430 1.656 7,169,369 +0.32(+23.53%)
Mar 23, 2020 1.370 1.382 1.291 1.341 545,743 -0.03(-2.16%)
Mar 20, 2020 1.617 1.617 1.311 1.370 827,190 -0.13(-8.55%)
Mar 19, 2020 1.410 1.533 1.300 1.499 923,377 +0.09(+6.29%)
Mar 18, 2020 1.439 1.518 1.213 1.410 1,641,415 -0.10(-6.54%)
Mar 17, 2020 1.656 1.715 1.479 1.508 1,225,543 -0.09(-5.56%)
Mar 16, 2020 1.479 1.627 1.439 1.597 537,718 -0.11(-6.36%)
Mar 13, 2020 1.597 1.706 1.479 1.706 904,685 +0.27(+18.49%)
Mar 12, 2020 1.607 1.607 1.370 1.439 1,521,883 -0.29(-16.57%)
Mar 11, 2020 1.784 1.922 1.691 1.725 2,292,298 -0.15(-7.89%)
Mar 10, 2020 1.942 1.982 1.770 1.873 1,008,826 +0.07(+4.11%)
Mar 09, 2020 2.021 2.021 1.646 1.799 1,408,723 -0.42(-18.89%)
Mar 06, 2020 2.208 2.302 2.179 2.218 1,158,323 -0.05(-2.16%)
Mar 05, 2020 2.395 2.444 2.238 2.267 1,238,735 -0.16(-6.48%)
Mar 04, 2020 2.434 2.464 2.380 2.424 1,164,422 +0.04(+1.65%)
Mar 03, 2020 2.444 2.503 2.316 2.385 1,592,957 -0.07(-2.80%)
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.