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

HudBay Minerals (NY: HBM )

7.900 +0.300 (+3.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 31, 2017 5.097 5.122 4.803 4.999 1,097,349 -0.10(-1.92%)
May 30, 2017 5.195 5.195 5.048 5.097 641,752 -0.15(-2.80%)
May 26, 2017 5.195 5.293 5.146 5.244 422,979 +0.05(+0.94%)
May 25, 2017 5.342 5.440 5.097 5.195 849,941 -0.05(-0.93%)
May 24, 2017 5.342 5.416 5.156 5.244 605,388 -0.15(-2.73%)
May 23, 2017 5.489 5.489 5.293 5.391 453,550 -0.05(-0.90%)
May 22, 2017 5.342 5.489 5.244 5.440 381,859 +0.15(+2.78%)
May 19, 2017 5.195 5.440 5.195 5.293 924,237 +0.15(+2.86%)
May 18, 2017 5.146 5.171 4.901 5.146 1,027,300 -0.05(-0.94%)
May 17, 2017 5.636 5.636 5.195 5.195 1,045,013 -0.44(-7.83%)
May 16, 2017 5.489 5.685 5.465 5.636 902,805 +0.25(+4.55%)
May 15, 2017 5.440 5.538 5.391 5.391 821,225 +0.15(+2.80%)
May 12, 2017 5.440 5.489 5.244 5.244 1,171,782 -0.10(-1.83%)
May 11, 2017 5.538 5.587 5.342 5.342 878,295 -0.15(-2.68%)
May 10, 2017 5.587 5.587 5.386 5.489 818,495 -0.05(-0.88%)
May 09, 2017 5.587 5.636 5.416 5.538 637,632 +0.00(+0.00%)
May 08, 2017 5.440 5.587 5.220 5.538 1,260,014 +0.10(+1.80%)
May 05, 2017 5.391 5.489 5.244 5.440 1,101,871 +0.15(+2.78%)
May 04, 2017 5.244 5.342 4.901 5.293 1,393,462 -0.34(-6.09%)
May 03, 2017 5.881 5.881 5.489 5.636 1,108,282 -0.25(-4.17%)
May 02, 2017 5.881 6.004 5.783 5.881 488,874 -0.05(-0.83%)
May 01, 2017 5.881 5.979 5.832 5.930 303,660 +0.10(+1.68%)
Apr 28, 2017 5.881 6.028 5.783 5.832 556,793 +0.00(+0.00%)
Apr 27, 2017 5.930 5.930 5.587 5.832 605,378 -0.15(-2.46%)
Apr 26, 2017 5.783 6.028 5.734 5.979 633,891 +0.10(+1.67%)
Apr 25, 2017 5.783 5.881 5.685 5.881 513,244 +0.15(+2.56%)
Apr 24, 2017 5.881 5.881 5.734 5.734 371,975 -0.05(-0.85%)
Apr 21, 2017 5.881 5.906 5.661 5.783 504,677 -0.10(-1.67%)
Apr 20, 2017 5.930 6.028 5.783 5.881 563,320 +0.10(+1.69%)
Apr 19, 2017 5.979 6.077 5.734 5.783 577,786 -0.20(-3.28%)
Apr 18, 2017 5.930 6.005 5.783 5.979 646,660 -0.05(-0.81%)
Apr 17, 2017 6.224 6.224 5.979 6.028 369,930 -0.10(-1.60%)
Apr 13, 2017 6.273 6.322 6.077 6.126 561,711 -0.15(-2.34%)
Apr 12, 2017 6.469 6.518 6.175 6.273 805,826 -0.29(-4.48%)
Apr 11, 2017 6.616 6.616 6.371 6.567 427,317 +0.05(+0.75%)
Apr 10, 2017 6.616 6.665 6.469 6.518 463,501 +0.00(+0.00%)
Apr 07, 2017 6.665 6.758 6.469 6.518 689,167 -0.15(-2.21%)
Apr 06, 2017 6.763 6.861 6.567 6.665 522,036 -0.15(-2.16%)
Apr 05, 2017 6.910 7.106 6.714 6.812 891,097 +0.05(+0.72%)
Apr 04, 2017 6.567 6.812 6.445 6.763 586,217 +0.20(+2.99%)
Apr 03, 2017 6.420 6.567 6.347 6.567 529,386 +0.15(+2.29%)
Mar 31, 2017 6.812 6.812 6.371 6.420 620,257 -0.44(-6.43%)
Mar 30, 2017 6.861 7.008 6.788 6.861 436,307 +0.00(+0.00%)
Mar 29, 2017 6.567 6.910 6.494 6.861 496,188 +0.29(+4.48%)
Mar 28, 2017 6.567 6.763 6.518 6.567 601,251 +0.05(+0.75%)
Mar 27, 2017 6.665 6.714 6.371 6.518 646,428 -0.34(-5.00%)
Mar 24, 2017 6.861 6.910 6.665 6.861 517,922 +0.00(+0.00%)
Mar 23, 2017 6.763 6.959 6.763 6.861 473,203 +0.05(+0.72%)
Mar 22, 2017 6.714 6.861 6.567 6.812 950,935 +0.15(+2.21%)
Mar 21, 2017 7.204 7.229 6.665 6.665 733,847 -0.64(-8.72%)
Mar 20, 2017 7.106 7.302 7.033 7.302 638,149 +0.20(+2.76%)
Mar 17, 2017 7.351 7.425 7.106 7.106 534,636 -0.15(-2.03%)
Mar 16, 2017 7.253 7.498 7.229 7.253 660,229 +0.10(+1.37%)
Mar 15, 2017 6.665 7.155 6.616 7.155 635,767 +0.59(+8.96%)
Mar 14, 2017 6.714 6.714 6.469 6.567 529,666 -0.29(-4.29%)
Mar 13, 2017 6.714 7.155 6.714 6.861 827,410 +0.15(+2.19%)
Mar 10, 2017 6.714 6.812 6.518 6.714 760,990 +0.15(+2.24%)
Mar 09, 2017 6.861 6.959 6.518 6.567 1,178,956 -0.29(-4.29%)
Mar 08, 2017 6.959 7.238 6.861 6.861 602,467 -0.09(-1.31%)
Mar 07, 2017 7.540 7.638 6.904 6.953 1,005,936 -0.59(-7.79%)
Mar 06, 2017 7.883 7.883 7.393 7.540 775,596 -0.49(-6.10%)
Mar 03, 2017 7.883 8.079 7.638 8.030 900,059 +0.20(+2.50%)
Mar 02, 2017 8.226 8.226 7.785 7.834 999,198 -0.49(-5.88%)
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.