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

HudBay Minerals (NY: HBM )

8.630 +0.510 (+6.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 27, 2013 8.083 8.293 8.035 8.159 19,264 +0.08(+0.95%)
Sep 26, 2013 7.968 8.092 7.910 8.083 54,711 +0.15(+1.93%)
Sep 25, 2013 7.824 7.958 7.824 7.930 14,769 +0.13(+1.72%)
Sep 24, 2013 7.738 7.824 7.652 7.796 42,126 +0.02(+0.25%)
Sep 23, 2013 7.987 8.035 7.700 7.777 121,735 -0.20(-2.52%)
Sep 20, 2013 8.044 8.044 7.930 7.977 36,430 -0.16(-2.00%)
Sep 19, 2013 8.475 8.475 8.002 8.140 44,308 -0.33(-3.95%)
Sep 18, 2013 7.777 8.516 7.777 8.475 80,362 +0.68(+8.71%)
Sep 17, 2013 7.442 7.796 7.413 7.796 41,614 +0.53(+7.24%)
Sep 16, 2013 7.509 7.509 7.270 7.270 25,248 -0.01(-0.13%)
Sep 13, 2013 7.183 7.442 7.126 7.279 17,806 +0.11(+1.47%)
Sep 12, 2013 7.384 7.480 7.174 7.174 33,112 -0.36(-4.82%)
Sep 11, 2013 7.499 7.700 7.413 7.537 121,013 +0.05(+0.63%)
Sep 10, 2013 6.898 7.538 6.898 7.490 53,249 +0.61(+8.88%)
Sep 09, 2013 7.013 7.080 6.860 6.879 24,859 -0.11(-1.64%)
Sep 06, 2013 6.746 7.156 6.746 6.994 89,260 +0.32(+4.86%)
Sep 05, 2013 6.603 6.669 6.536 6.669 52,938 +0.07(+1.01%)
Sep 04, 2013 6.345 6.669 6.316 6.603 30,422 +0.24(+3.75%)
Sep 03, 2013 6.421 6.479 6.278 6.364 32,555 +0.04(+0.60%)
Aug 30, 2013 6.335 6.364 6.269 6.326 25,243 -0.04(-0.60%)
Aug 29, 2013 6.440 6.517 6.307 6.364 23,385 -0.13(-2.06%)
Aug 28, 2013 6.421 6.631 6.421 6.498 29,583 +0.10(+1.49%)
Aug 27, 2013 6.660 6.765 6.402 6.402 43,219 -0.27(-4.01%)
Aug 26, 2013 6.574 6.708 6.574 6.669 20,510 +0.10(+1.60%)
Aug 23, 2013 6.412 6.660 6.396 6.564 26,803 +0.18(+2.84%)
Aug 22, 2013 6.230 6.564 6.230 6.383 20,500 +0.18(+2.92%)
Aug 21, 2013 6.345 6.345 6.087 6.202 13,476 -0.22(-3.42%)
Aug 20, 2013 6.412 6.459 6.298 6.421 12,350 -0.03(-0.44%)
Aug 19, 2013 6.564 6.564 6.383 6.450 19,129 -0.15(-2.31%)
Aug 16, 2013 6.564 6.650 6.450 6.603 30,318 +0.10(+1.62%)
Aug 15, 2013 6.326 6.526 6.240 6.498 46,455 +0.22(+3.50%)
Aug 14, 2013 6.297 6.345 6.202 6.278 40,454 +0.01(+0.15%)
Aug 13, 2013 6.316 6.345 6.202 6.269 11,443 -0.02(-0.30%)
Aug 12, 2013 6.393 6.448 6.231 6.288 50,547 -0.05(-0.75%)
Aug 09, 2013 5.973 6.345 5.973 6.335 39,233 +0.41(+6.92%)
Aug 08, 2013 5.601 6.049 5.601 5.925 74,907 +0.41(+7.44%)
Aug 07, 2013 5.753 5.772 5.515 5.515 73,811 -0.36(-6.17%)
Aug 06, 2013 5.782 6.001 5.763 5.877 102,342 -0.05(-0.81%)
Aug 05, 2013 5.925 6.011 5.925 5.925 9,668 -0.08(-1.27%)
Aug 02, 2013 6.030 6.040 5.963 6.001 26,222 -0.05(-0.79%)
Aug 01, 2013 6.230 6.230 5.801 6.049 154,560 -0.37(-5.79%)
Jul 31, 2013 6.526 6.555 6.288 6.421 130,539 -0.25(-3.72%)
Jul 30, 2013 6.650 6.698 6.488 6.669 175,135 -0.05(-0.71%)
Jul 29, 2013 6.440 6.717 6.412 6.717 159,708 +0.20(+3.07%)
Jul 26, 2013 6.488 6.517 6.364 6.517 31,455 -0.05(-0.73%)
Jul 25, 2013 6.660 6.774 6.526 6.564 99,920 -0.15(-2.27%)
Jul 24, 2013 7.118 7.127 6.631 6.717 11,992 -0.41(-5.76%)
Jul 23, 2013 6.832 7.213 6.832 7.127 29,183 +0.32(+4.77%)
Jul 22, 2013 6.658 6.879 6.526 6.803 18,941 +0.28(+4.24%)
Jul 19, 2013 6.631 6.669 6.440 6.526 51,187 -0.10(-1.58%)
Jul 18, 2013 6.736 6.765 6.631 6.631 25,427 -0.13(-1.97%)
Jul 17, 2013 6.669 6.793 6.583 6.765 21,904 +0.09(+1.29%)
Jul 16, 2013 6.393 6.712 6.345 6.679 134,660 +0.32(+5.11%)
Jul 15, 2013 6.307 6.364 6.250 6.355 21,771 +0.09(+1.37%)
Jul 12, 2013 6.364 6.412 6.269 6.269 30,915 -0.10(-1.65%)
Jul 11, 2013 6.440 6.536 6.343 6.374 33,385 +0.12(+1.98%)
Jul 10, 2013 6.221 6.278 6.107 6.250 23,301 +0.06(+0.92%)
Jul 09, 2013 6.145 6.211 6.059 6.192 58,489 +0.13(+2.20%)
Jul 08, 2013 6.164 6.202 5.925 6.059 120,227 -0.16(-2.61%)
Jul 05, 2013 6.221 6.230 6.059 6.221 49,330 -0.09(-1.36%)
Jul 03, 2013 6.106 6.326 6.106 6.307 56,414 +0.19(+3.12%)
Jul 02, 2013 6.326 6.326 6.116 6.116 47,632 -0.18(-2.88%)
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.