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 29, 2016 4.933 4.933 4.778 4.836 208,463 -0.07(-1.38%)
Jul 28, 2016 4.537 4.972 4.537 4.904 488,795 +0.10(+2.01%)
Jul 27, 2016 4.740 4.894 4.662 4.807 265,835 -0.02(-0.40%)
Jul 26, 2016 4.624 4.841 4.624 4.827 254,476 +0.17(+3.74%)
Jul 25, 2016 4.595 4.716 4.585 4.653 219,961 -0.01(-0.21%)
Jul 22, 2016 4.807 4.827 4.546 4.662 330,456 -0.22(-4.55%)
Jul 21, 2016 4.836 4.959 4.807 4.885 169,222 +0.08(+1.61%)
Jul 20, 2016 4.894 4.972 4.711 4.807 283,819 -0.21(-4.24%)
Jul 19, 2016 5.204 5.204 4.972 5.020 337,416 -0.21(-4.07%)
Jul 18, 2016 5.330 5.330 5.194 5.233 172,523 -0.04(-0.73%)
Jul 15, 2016 5.368 5.388 5.204 5.272 118,943 -0.07(-1.27%)
Jul 14, 2016 5.223 5.368 5.185 5.339 268,278 +0.18(+3.56%)
Jul 13, 2016 5.349 5.378 5.088 5.156 310,642 -0.15(-2.74%)
Jul 12, 2016 5.194 5.340 5.194 5.301 322,149 +0.29(+5.79%)
Jul 11, 2016 4.807 5.040 4.807 5.011 309,500 +0.29(+6.15%)
Jul 08, 2016 4.604 4.749 4.498 4.720 273,434 +0.22(+4.95%)
Jul 07, 2016 4.691 4.740 4.479 4.498 207,500 -0.15(-3.13%)
Jul 06, 2016 4.682 4.720 4.546 4.643 287,382 -0.10(-2.04%)
Jul 05, 2016 4.875 4.875 4.653 4.740 286,739 +0.02(+0.41%)
Jul 01, 2016 4.614 4.720 4.720 4.720 181,228 +0.10(+2.09%)
Jun 30, 2016 4.624 4.682 4.517 4.624 225,243 +0.07(+1.49%)
Jun 29, 2016 4.440 4.624 4.372 4.556 217,411 +0.24(+5.61%)
Jun 28, 2016 4.304 4.430 4.256 4.314 293,164 +0.19(+4.69%)
Jun 27, 2016 4.401 4.508 4.072 4.121 350,581 -0.33(-7.39%)
Jun 24, 2016 4.527 4.604 4.391 4.450 434,332 -0.50(-10.16%)
Jun 23, 2016 4.982 5.011 4.904 4.953 213,477 +0.08(+1.59%)
Jun 22, 2016 5.011 5.069 4.798 4.875 257,977 -0.04(-0.79%)
Jun 21, 2016 5.049 5.078 4.856 4.914 360,186 -0.17(-3.42%)
Jun 20, 2016 4.962 5.154 4.923 5.088 276,852 +0.26(+5.41%)
Jun 17, 2016 4.885 5.030 4.827 4.827 336,567 +0.04(+0.81%)
Jun 16, 2016 4.759 4.817 4.624 4.788 353,598 -0.14(-2.75%)
Jun 15, 2016 4.875 5.001 4.769 4.923 301,638 +0.18(+3.88%)
Jun 14, 2016 4.943 4.982 4.701 4.740 499,922 -0.24(-4.85%)
Jun 13, 2016 4.720 5.011 4.711 4.982 616,182 +0.26(+5.53%)
Jun 10, 2016 4.730 4.788 4.672 4.720 189,882 -0.08(-1.61%)
Jun 09, 2016 4.740 4.865 4.657 4.798 344,293 -0.03(-0.60%)
Jun 08, 2016 4.498 4.904 4.498 4.827 430,452 +0.45(+10.40%)
Jun 07, 2016 4.227 4.396 4.198 4.372 364,964 +0.01(+0.22%)
Jun 06, 2016 4.072 4.372 4.043 4.362 367,425 +0.33(+8.15%)
Jun 03, 2016 3.889 4.034 3.850 4.034 306,573 +0.29(+7.75%)
Jun 02, 2016 3.666 3.763 3.598 3.743 127,211 +0.03(+0.78%)
Jun 01, 2016 3.695 3.743 3.560 3.714 175,809 -0.04(-1.03%)
May 31, 2016 3.801 3.889 3.748 3.753 215,360 -0.08(-2.02%)
May 27, 2016 3.811 3.830 3.830 3.830 166,134 +0.02(+0.51%)
May 26, 2016 3.985 4.005 3.811 3.811 247,250 -0.05(-1.25%)
May 25, 2016 3.753 3.927 3.734 3.859 262,202 +0.20(+5.56%)
May 24, 2016 3.801 3.821 3.618 3.656 191,287 -0.17(-4.55%)
May 23, 2016 3.714 3.869 3.637 3.830 162,095 +0.10(+2.59%)
May 20, 2016 3.821 3.879 3.705 3.734 229,969 -0.01(-0.26%)
May 19, 2016 3.685 3.801 3.608 3.743 326,834 -0.06(-1.53%)
May 18, 2016 3.908 4.092 3.735 3.801 416,222 -0.26(-6.43%)
May 17, 2016 3.985 4.188 3.830 4.063 501,196 +0.21(+5.53%)
May 16, 2016 3.801 4.082 3.801 3.850 629,275 +0.23(+6.42%)
May 13, 2016 3.724 3.782 3.569 3.618 227,349 -0.15(-3.86%)
May 12, 2016 4.082 4.140 3.695 3.763 236,704 -0.22(-5.58%)
May 11, 2016 3.792 4.014 3.782 3.985 303,918 +0.30(+8.14%)
May 10, 2016 3.637 3.714 3.584 3.685 244,567 +0.13(+3.53%)
May 09, 2016 3.763 3.763 3.550 3.560 348,176 -0.39(-9.91%)
May 06, 2016 3.840 4.130 3.840 3.951 341,998 +0.10(+2.64%)
May 05, 2016 4.024 4.082 3.772 3.850 260,995 -0.05(-1.24%)
May 04, 2016 4.130 4.304 3.835 3.898 385,091 -0.33(-7.78%)
May 03, 2016 4.517 4.517 4.140 4.227 301,764 -0.46(-9.90%)
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.