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

HudBay Minerals (TSX: HBM )

13.98 +0.81 (+6.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2021 9.140 9.750 8.990 9.180 2,836,964 -0.05(-0.54%)
Apr 29, 2021 9.400 9.490 9.010 9.230 1,971,989 -0.15(-1.60%)
Apr 28, 2021 9.280 9.390 8.890 9.380 2,309,317 +0.06(+0.64%)
Apr 27, 2021 9.570 9.570 9.300 9.320 1,223,853 -0.22(-2.31%)
Apr 26, 2021 9.330 9.650 9.310 9.540 1,304,732 +0.37(+4.03%)
Apr 23, 2021 9.120 9.230 8.990 9.170 1,069,541 +0.16(+1.78%)
Apr 22, 2021 9.350 9.350 8.920 9.010 1,433,345 -0.33(-3.53%)
Apr 21, 2021 9.010 9.350 9.010 9.340 1,034,046 +0.20(+2.19%)
Apr 20, 2021 9.620 9.650 9.060 9.140 1,817,948 -0.48(-4.99%)
Apr 19, 2021 10.03 10.30 9.620 9.620 2,010,308 -0.26(-2.63%)
Apr 16, 2021 10.65 10.65 9.820 9.880 2,769,754 -0.66(-6.26%)
Apr 15, 2021 10.03 10.67 9.980 10.54 2,533,141 +0.66(+6.68%)
Apr 14, 2021 9.780 10.01 9.680 9.880 1,802,425 +0.28(+2.92%)
Apr 13, 2021 9.380 9.610 9.280 9.600 902,484 +0.35(+3.78%)
Apr 12, 2021 9.780 9.810 9.210 9.250 1,206,786 -0.63(-6.38%)
Apr 09, 2021 10.06 10.12 9.760 9.880 1,312,992 -0.24(-2.37%)
Apr 08, 2021 10.05 10.22 9.990 10.12 1,124,514 +0.15(+1.50%)
Apr 07, 2021 10.01 10.07 9.790 9.970 1,274,629 +0.03(+0.30%)
Apr 06, 2021 9.900 10.39 9.790 9.940 2,473,225 +0.40(+4.19%)
Apr 05, 2021 9.340 9.670 9.230 9.540 1,948,183 +0.43(+4.72%)
Apr 01, 2021 9.110 9.110 9.110 0 +0.51(+5.93%)
Mar 31, 2021 8.760 9.010 8.470 8.600 1,463,575 +0.18(+2.14%)
Mar 30, 2021 8.100 8.580 8.080 8.420 2,066,223 +0.37(+4.60%)
Mar 29, 2021 7.930 8.120 7.830 8.050 1,335,492 +0.08(+1.00%)
Mar 26, 2021 7.880 8.020 7.750 7.970 1,539,472 +0.27(+3.51%)
Mar 25, 2021 7.510 7.740 7.240 7.700 1,777,766 -0.06(-0.77%)
Mar 24, 2021 8.110 8.250 7.730 7.760 1,357,769 -0.24(-3.00%)
Mar 23, 2021 8.570 8.570 7.970 8.000 1,495,955 -0.73(-8.36%)
Mar 22, 2021 8.760 8.820 8.570 8.730 689,368 +0.09(+1.04%)
Mar 19, 2021 8.900 8.910 8.630 8.640 1,892,658 -0.27(-3.03%)
Mar 18, 2021 9.090 9.230 8.900 8.910 1,379,524 -0.31(-3.36%)
Mar 17, 2021 9.100 9.290 8.900 9.220 1,044,333 +0.16(+1.77%)
Mar 16, 2021 9.430 9.500 9.030 9.060 1,268,291 -0.44(-4.63%)
Mar 15, 2021 9.540 9.540 9.350 9.500 1,037,637 +0.02(+0.21%)
Mar 12, 2021 9.490 9.520 9.330 9.480 819,408 -0.14(-1.46%)
Mar 11, 2021 9.000 9.670 8.950 9.620 1,754,622 +0.86(+9.82%)
Mar 10, 2021 8.850 8.870 8.580 8.760 1,431,969 +0.05(+0.57%)
Mar 09, 2021 8.680 8.790 8.350 8.710 1,661,658 +0.02(+0.23%)
Mar 08, 2021 8.930 8.970 8.610 8.690 1,945,383 -0.40(-4.40%)
Mar 05, 2021 8.470 9.100 8.390 9.090 2,714,519 +0.93(+11.40%)
Mar 04, 2021 8.670 8.680 7.930 8.160 2,212,583 -0.68(-7.69%)
Mar 03, 2021 8.920 9.150 8.740 8.840 1,247,217 -0.16(-1.78%)
Mar 02, 2021 9.070 9.070 8.700 9.000 1,548,386 +0.00(+0.00%)
Mar 01, 2021 9.330 9.330 8.730 9.000 1,654,799 -0.11(-1.21%)
Feb 26, 2021 9.590 9.730 9.070 9.110 1,535,019 -0.66(-6.76%)
Feb 25, 2021 10.30 10.44 9.650 9.770 2,272,993 -0.65(-6.24%)
Feb 24, 2021 9.960 10.45 9.820 10.42 1,717,456 +0.42(+4.20%)
Feb 23, 2021 10.01 10.10 9.520 10.00 1,671,694 -0.18(-1.77%)
Feb 22, 2021 10.50 10.58 10.11 10.18 2,979,116 -0.03(-0.29%)
Feb 19, 2021 9.660 10.45 9.610 10.21 3,266,832 +0.81(+8.62%)
Feb 18, 2021 9.160 9.490 9.050 9.400 1,971,780 +0.39(+4.33%)
Feb 17, 2021 9.000 9.120 8.790 9.010 966,610 +0.02(+0.22%)
Feb 16, 2021 8.750 9.180 8.750 8.990 1,252,096 +0.40(+4.66%)
Feb 12, 2021 8.590 8.590 8.590 0 +0.19(+2.26%)
Feb 11, 2021 8.550 8.680 8.350 8.400 804,939 -0.08(-0.94%)
Feb 10, 2021 8.440 8.770 8.380 8.480 1,187,059 +0.26(+3.16%)
Feb 09, 2021 8.220 8.260 8.010 8.220 942,352 +0.08(+0.98%)
Feb 08, 2021 8.050 8.210 7.990 8.140 636,528 +0.21(+2.65%)
Feb 05, 2021 7.790 7.960 7.760 7.930 714,484 +0.25(+3.26%)
Feb 04, 2021 7.670 7.710 7.480 7.680 588,673 +0.00(+0.00%)
Feb 03, 2021 7.640 7.770 7.540 7.680 663,242 +0.08(+1.05%)
Feb 02, 2021 7.900 7.900 7.470 7.600 1,064,875 -0.34(-4.28%)
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.