Skip to main content

HudBay Minerals (NY: HBM )

7.600 +0.050 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.