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

HudBay Minerals (NY: HBM )

8.760 +0.320 (+3.79%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 28, 2018 4.837 5.081 4.837 4.934 722,433 +0.15(+3.06%)
Sep 27, 2018 4.788 4.886 4.641 4.788 387,528 +0.00(+0.00%)
Sep 26, 2018 4.837 4.934 4.690 4.788 289,145 -0.10(-2.00%)
Sep 25, 2018 4.886 4.934 4.788 4.886 358,842 +0.10(+2.04%)
Sep 24, 2018 5.130 5.130 4.788 4.788 642,044 -0.24(-4.85%)
Sep 21, 2018 5.081 5.257 4.983 5.032 754,978 -0.05(-0.96%)
Sep 20, 2018 4.934 5.159 4.886 5.081 962,447 +0.20(+4.00%)
Sep 19, 2018 4.788 4.964 4.690 4.886 687,682 +0.24(+5.26%)
Sep 18, 2018 4.544 4.690 4.495 4.641 455,602 +0.10(+2.15%)
Sep 17, 2018 4.397 4.592 4.397 4.544 252,000 +0.10(+2.20%)
Sep 14, 2018 4.299 4.495 4.275 4.446 283,385 +0.15(+3.41%)
Sep 13, 2018 4.495 4.495 4.250 4.299 363,241 -0.05(-1.12%)
Sep 12, 2018 4.202 4.397 4.104 4.348 735,264 +0.20(+4.71%)
Sep 11, 2018 4.055 4.202 4.031 4.153 412,670 +0.00(+0.00%)
Sep 10, 2018 4.153 4.226 4.104 4.153 227,239 +0.00(+0.00%)
Sep 07, 2018 4.202 4.250 4.055 4.153 406,196 -0.10(-2.30%)
Sep 06, 2018 4.446 4.495 4.153 4.250 610,886 -0.14(-3.12%)
Sep 05, 2018 4.387 4.582 4.327 4.387 765,100 +0.05(+1.12%)
Sep 04, 2018 4.533 4.533 4.241 4.338 513,228 -0.24(-5.32%)
Aug 31, 2018 4.582 4.582 4.582 0 -0.05(-1.05%)
Aug 30, 2018 4.777 4.777 4.631 4.631 421,309 -0.19(-4.04%)
Aug 29, 2018 4.777 4.875 4.777 4.826 229,386 -0.05(-1.00%)
Aug 28, 2018 4.972 5.070 4.728 4.875 549,552 -0.05(-0.99%)
Aug 27, 2018 4.923 4.972 4.826 4.923 476,980 +0.15(+3.06%)
Aug 24, 2018 4.777 4.972 4.728 4.777 748,761 +0.15(+3.16%)
Aug 23, 2018 4.680 4.728 4.582 4.631 458,952 -0.15(-3.06%)
Aug 22, 2018 4.631 4.777 4.631 4.777 328,294 +0.15(+3.16%)
Aug 21, 2018 4.728 4.728 4.582 4.631 484,678 +0.00(+0.00%)
Aug 20, 2018 4.631 4.709 4.582 4.631 499,060 +0.10(+2.15%)
Aug 17, 2018 4.485 4.582 4.436 4.533 409,357 +0.05(+1.09%)
Aug 16, 2018 4.387 4.582 4.387 4.485 570,249 +0.10(+2.22%)
Aug 15, 2018 4.728 4.728 4.241 4.387 996,226 -0.44(-9.09%)
Aug 14, 2018 4.875 4.923 4.728 4.826 428,704 -0.05(-1.00%)
Aug 13, 2018 4.923 4.972 4.875 4.875 328,047 -0.10(-1.96%)
Aug 10, 2018 4.923 4.972 4.826 4.972 289,863 -0.05(-0.97%)
Aug 09, 2018 4.972 5.070 4.948 5.021 371,032 +0.10(+1.98%)
Aug 08, 2018 4.923 5.021 4.875 4.923 291,980 +0.00(+0.00%)
Aug 07, 2018 4.923 5.094 4.875 4.923 567,479 +0.15(+3.06%)
Aug 06, 2018 4.826 4.875 4.777 4.777 181,066 -0.15(-2.97%)
Aug 03, 2018 4.875 4.972 4.826 4.923 343,507 +0.10(+2.02%)
Aug 02, 2018 4.680 4.948 4.631 4.826 628,381 +0.00(+0.00%)
Aug 01, 2018 4.923 4.923 4.680 4.826 1,699,561 -0.24(-4.81%)
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%)
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.