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

HudBay Minerals (NY: HBM )

10.04 -0.02 (-0.15%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 15, 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 (%)
Nov 30, 2017 7.254 7.254 7.011 7.059 661,998 -0.05(-0.69%)
Nov 29, 2017 7.400 7.497 7.011 7.108 810,887 -0.39(-5.19%)
Nov 28, 2017 7.449 7.619 7.400 7.497 508,603 -0.10(-1.28%)
Nov 27, 2017 7.887 7.887 7.546 7.595 692,680 -0.39(-4.88%)
Nov 24, 2017 7.887 8.082 7.863 7.984 511,836 +0.19(+2.50%)
Nov 22, 2017 7.546 7.838 7.546 7.790 536,004 +0.29(+3.90%)
Nov 21, 2017 7.546 7.692 7.449 7.497 482,288 +0.15(+1.99%)
Nov 20, 2017 7.449 7.546 7.351 7.351 496,258 -0.15(-1.95%)
Nov 17, 2017 7.254 7.571 7.205 7.497 650,697 +0.24(+3.36%)
Nov 16, 2017 7.205 7.473 7.157 7.254 449,384 +0.15(+2.05%)
Nov 15, 2017 7.303 7.308 6.962 7.108 538,281 -0.19(-2.67%)
Nov 14, 2017 7.692 7.692 7.303 7.303 766,899 -0.49(-6.25%)
Nov 13, 2017 7.741 7.979 7.717 7.790 424,592 +0.05(+0.63%)
Nov 10, 2017 7.838 7.984 7.741 7.741 385,308 -0.10(-1.24%)
Nov 09, 2017 7.838 7.936 7.741 7.838 992,944 -0.05(-0.62%)
Nov 08, 2017 7.790 8.009 7.717 7.887 655,012 +0.15(+1.89%)
Nov 07, 2017 7.790 7.838 7.692 7.741 522,971 -0.15(-1.85%)
Nov 06, 2017 7.595 8.033 7.595 7.887 802,649 +0.39(+5.19%)
Nov 03, 2017 7.546 7.601 7.376 7.497 503,999 -0.05(-0.65%)
Nov 02, 2017 7.692 7.741 7.497 7.546 1,032,922 +0.00(+0.00%)
Nov 01, 2017 7.400 7.838 7.351 7.546 1,088,950 +0.29(+4.03%)
Oct 31, 2017 7.254 7.376 7.157 7.254 514,037 -0.05(-0.67%)
Oct 30, 2017 7.059 7.351 7.059 7.303 461,711 +0.10(+1.35%)
Oct 27, 2017 7.011 7.205 6.865 7.205 1,031,008 -0.10(-1.33%)
Oct 26, 2017 7.497 7.497 7.205 7.303 555,919 -0.15(-1.96%)
Oct 25, 2017 7.692 7.741 7.400 7.449 994,211 -0.29(-3.77%)
Oct 24, 2017 7.838 7.838 7.644 7.741 834,656 +0.10(+1.27%)
Oct 23, 2017 7.692 7.790 7.595 7.644 863,463 +0.05(+0.64%)
Oct 20, 2017 7.790 7.857 7.595 7.595 581,997 -0.05(-0.64%)
Oct 19, 2017 7.546 7.692 7.405 7.644 628,404 +0.00(+0.00%)
Oct 18, 2017 7.741 7.919 7.546 7.644 1,177,759 -0.19(-2.48%)
Oct 17, 2017 8.082 8.082 7.697 7.838 1,123,210 -0.29(-3.59%)
Oct 16, 2017 8.082 8.408 8.033 8.130 2,299,660 +0.39(+5.03%)
Oct 13, 2017 7.936 7.984 7.595 7.741 766,450 -0.10(-1.24%)
Oct 12, 2017 7.790 8.033 7.741 7.838 632,069 +0.05(+0.62%)
Oct 11, 2017 7.838 7.936 7.595 7.790 445,436 +0.05(+0.63%)
Oct 10, 2017 7.790 7.887 7.644 7.741 522,681 +0.10(+1.27%)
Oct 09, 2017 7.741 7.790 7.546 7.644 424,426 +0.00(+0.00%)
Oct 06, 2017 7.692 7.741 7.571 7.644 373,829 -0.05(-0.63%)
Oct 05, 2017 7.692 7.984 7.692 7.692 733,412 +0.15(+1.94%)
Oct 04, 2017 7.546 7.644 7.449 7.546 458,425 +0.00(+0.00%)
Oct 03, 2017 7.497 7.595 7.351 7.546 631,013 +0.24(+3.33%)
Oct 02, 2017 7.205 7.473 7.108 7.303 685,856 +0.05(+0.67%)
Sep 29, 2017 7.303 7.400 7.181 7.254 638,528 -0.05(-0.67%)
Sep 28, 2017 6.913 7.351 6.889 7.303 607,897 +0.44(+6.38%)
Sep 27, 2017 6.962 7.059 6.767 6.865 657,433 +0.00(+0.00%)
Sep 26, 2017 6.913 7.108 6.816 6.865 410,015 -0.15(-2.08%)
Sep 25, 2017 7.157 7.254 6.962 7.011 545,735 -0.24(-3.36%)
Sep 22, 2017 7.351 7.381 7.127 7.254 591,408 -0.19(-2.61%)
Sep 21, 2017 7.400 7.644 7.254 7.449 477,581 -0.10(-1.29%)
Sep 20, 2017 7.546 7.790 7.351 7.546 929,877 +0.10(+1.31%)
Sep 19, 2017 7.497 7.546 7.303 7.449 452,289 +0.05(+0.66%)
Sep 18, 2017 7.449 7.546 7.351 7.400 621,608 +0.10(+1.33%)
Sep 15, 2017 7.351 7.400 7.254 7.303 409,774 -0.10(-1.32%)
Sep 14, 2017 7.157 7.449 6.962 7.400 862,871 +0.10(+1.33%)
Sep 13, 2017 7.497 7.497 7.157 7.303 914,929 -0.29(-3.85%)
Sep 12, 2017 7.595 7.717 7.497 7.595 600,807 -0.05(-0.64%)
Sep 11, 2017 7.790 7.887 7.595 7.644 447,852 -0.10(-1.26%)
Sep 08, 2017 7.887 7.936 7.546 7.741 1,431,465 -0.93(-10.67%)
Sep 07, 2017 8.958 9.007 8.573 8.666 707,330 -0.28(-3.16%)
Sep 06, 2017 8.851 9.094 8.759 8.948 750,415 +0.15(+1.66%)
Sep 05, 2017 8.851 8.997 8.462 8.802 1,272,131 +0.05(+0.56%)
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.