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 31, 2018 4.972 5.118 4.972 5.070 367,106 +0.10(+1.96%)
Jul 30, 2018 5.070 5.118 4.923 4.972 302,932 -0.05(-0.97%)
Jul 27, 2018 5.167 5.167 5.021 5.021 444,231 -0.10(-1.90%)
Jul 26, 2018 5.118 5.265 5.070 5.118 476,329 -0.10(-1.87%)
Jul 25, 2018 5.265 5.265 5.118 5.216 423,299 +0.10(+1.90%)
Jul 24, 2018 5.216 5.313 5.070 5.118 799,495 +0.10(+1.94%)
Jul 23, 2018 5.070 5.167 5.021 5.021 490,047 -0.15(-2.83%)
Jul 20, 2018 5.118 5.265 5.070 5.167 429,311 +0.15(+2.91%)
Jul 19, 2018 5.070 5.088 4.923 5.021 653,897 -0.15(-2.83%)
Jul 18, 2018 5.118 5.240 5.021 5.167 485,217 +0.05(+0.95%)
Jul 17, 2018 5.118 5.167 5.021 5.118 278,206 +0.10(+1.94%)
Jul 16, 2018 5.070 5.118 4.972 5.021 276,983 -0.05(-0.96%)
Jul 13, 2018 5.070 5.135 4.972 5.070 461,607 +0.00(+0.00%)
Jul 12, 2018 5.118 5.192 4.997 5.070 554,225 +0.10(+1.96%)
Jul 11, 2018 5.167 5.167 4.972 4.972 636,015 -0.39(-7.27%)
Jul 10, 2018 5.411 5.411 5.216 5.362 444,585 -0.05(-0.90%)
Jul 09, 2018 5.362 5.508 5.313 5.411 743,250 +0.19(+3.74%)
Jul 06, 2018 5.216 5.313 5.167 5.216 447,842 -0.05(-0.93%)
Jul 05, 2018 5.167 5.362 5.167 5.265 410,903 +0.00(+0.00%)
Jul 03, 2018 5.265 5.265 5.265 0 +0.00(+0.00%)
Jul 02, 2018 5.313 5.460 5.216 5.265 212,827 -0.19(-3.57%)
Jun 29, 2018 5.362 5.508 5.313 5.460 494,317 +0.19(+3.70%)
Jun 28, 2018 5.313 5.362 5.118 5.265 727,469 -0.15(-2.70%)
Jun 27, 2018 5.508 5.557 5.313 5.411 790,207 -0.10(-1.77%)
Jun 26, 2018 5.606 5.606 5.475 5.508 538,519 -0.10(-1.74%)
Jun 25, 2018 5.801 5.850 5.557 5.606 658,516 -0.34(-5.74%)
Jun 22, 2018 5.898 5.996 5.898 5.947 497,703 +0.15(+2.52%)
Jun 21, 2018 5.947 5.947 5.772 5.801 621,128 -0.19(-3.25%)
Jun 20, 2018 6.142 6.142 5.947 5.996 582,320 -0.10(-1.60%)
Jun 19, 2018 6.191 6.240 5.996 6.093 671,430 -0.24(-3.85%)
Jun 18, 2018 6.093 6.386 6.093 6.337 296,525 +0.10(+1.56%)
Jun 15, 2018 6.532 6.045 6.240 609,663 -0.29(-4.48%)
Jun 14, 2018 6.581 6.581 6.483 6.532 289,742 -0.05(-0.74%)
Jun 13, 2018 6.532 6.678 6.488 6.581 430,857 +0.05(+0.75%)
Jun 12, 2018 6.532 6.532 6.386 6.532 291,394 +0.10(+1.52%)
Jun 11, 2018 6.532 6.630 6.435 6.435 465,347 -0.15(-2.22%)
Jun 08, 2018 6.678 6.776 6.532 6.581 488,646 -0.15(-2.17%)
Jun 07, 2018 6.922 7.020 6.581 6.727 762,752 -0.15(-2.13%)
Jun 06, 2018 6.922 6.873 774,111 +0.34(+5.22%)
Jun 05, 2018 6.337 6.654 6.337 6.532 698,642 +0.24(+3.88%)
Jun 04, 2018 6.386 6.386 6.264 6.288 312,488 +0.00(+0.00%)
Jun 01, 2018 6.337 6.386 6.191 6.288 336,314 +0.00(+0.00%)
May 31, 2018 6.337 6.410 6.142 6.288 563,408 -0.05(-0.77%)
May 30, 2018 6.240 6.386 6.209 6.337 382,630 +0.10(+1.56%)
May 29, 2018 6.435 6.532 6.191 6.240 540,738 -0.19(-3.03%)
May 25, 2018 6.435 6.435 6.435 0 -0.24(-3.65%)
May 24, 2018 6.825 6.825 6.630 6.678 568,375 -0.19(-2.84%)
May 23, 2018 6.971 7.020 6.727 6.873 704,334 -0.24(-3.42%)
May 22, 2018 7.263 7.410 7.068 7.117 725,241 +0.05(+0.69%)
May 21, 2018 7.215 7.215 7.020 7.068 306,342 -0.05(-0.68%)
May 18, 2018 7.068 7.166 7.068 7.117 191,923 -0.05(-0.68%)
May 17, 2018 7.215 7.361 7.117 7.166 490,232 -0.05(-0.68%)
May 16, 2018 7.166 7.410 7.117 7.215 320,536 +0.15(+2.07%)
May 15, 2018 7.068 7.117 6.922 7.068 360,078 -0.15(-2.03%)
May 14, 2018 7.263 7.434 7.166 7.215 472,964 -0.10(-1.33%)
May 11, 2018 7.215 7.361 7.166 7.312 491,832 +0.19(+2.74%)
May 10, 2018 6.971 7.166 6.922 7.117 542,216 +0.29(+4.29%)
May 09, 2018 6.678 6.856 6.630 6.825 586,051 +0.24(+3.70%)
May 08, 2018 6.727 6.825 6.581 6.581 312,114 -0.19(-2.88%)
May 07, 2018 6.873 7.068 6.751 6.776 527,662 -0.05(-0.71%)
May 04, 2018 6.727 6.913 6.678 6.825 208,351 +0.05(+0.72%)
May 03, 2018 6.678 6.971 6.678 6.776 379,696 +0.05(+0.72%)
May 02, 2018 6.776 6.825 6.678 6.727 469,756 +0.15(+2.22%)
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.