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 (%)
Nov 30, 2021 6.798 7.046 6.531 6.680 1,657,669 -0.24(-3.44%)
Nov 29, 2021 6.858 6.937 6.650 6.917 1,077,019 +0.21(+3.10%)
Nov 26, 2021 6.729 6.779 6.536 6.709 993,758 -0.39(-5.45%)
Nov 24, 2021 7.076 7.116 6.898 7.096 922,657 +0.06(+0.85%)
Nov 23, 2021 6.878 7.235 6.878 7.036 1,079,988 +0.18(+2.60%)
Nov 22, 2021 6.858 6.893 6.437 6.858 1,535,770 +0.00(+0.00%)
Nov 19, 2021 6.957 7.046 6.858 6.858 1,047,935 -0.10(-1.42%)
Nov 18, 2021 7.007 6.957 6.878 6.957 1,321,038 -0.04(-0.57%)
Nov 17, 2021 7.116 7.225 6.937 6.997 826,736 -0.15(-2.08%)
Nov 16, 2021 7.294 7.294 7.145 7.145 811,788 -0.21(-2.83%)
Nov 15, 2021 7.274 7.374 7.145 7.353 989,634 +0.05(+0.68%)
Nov 12, 2021 7.125 7.358 7.086 7.304 685,963 +0.12(+1.66%)
Nov 11, 2021 7.076 7.321 7.076 7.185 1,054,961 +0.30(+4.32%)
Nov 10, 2021 6.967 6.888 750,438 -0.15(-2.11%)
Nov 09, 2021 7.185 7.195 6.898 7.036 831,652 -0.15(-2.07%)
Nov 08, 2021 6.838 7.210 6.759 7.185 1,606,067 +0.45(+6.62%)
Nov 05, 2021 6.759 6.833 6.600 6.739 1,090,429 +0.04(+0.59%)
Nov 04, 2021 6.937 7.016 6.571 6.699 2,730,484 +0.12(+1.81%)
Nov 03, 2021 6.571 6.645 6.402 6.580 1,528,308 -0.08(-1.19%)
Nov 02, 2021 6.808 6.808 6.566 6.660 1,041,541 -0.23(-3.31%)
Nov 01, 2021 6.977 6.838 6.828 6.888 1,671,160 -0.01(-0.14%)
Oct 29, 2021 6.937 6.967 6.749 6.898 942,848 -0.11(-1.56%)
Oct 28, 2021 6.977 7.086 6.779 7.007 1,221,945 +0.10(+1.43%)
Oct 27, 2021 7.036 7.145 6.898 6.907 1,791,921 -0.29(-3.99%)
Oct 26, 2021 7.284 7.195 904,709 -0.09(-1.22%)
Oct 25, 2021 7.195 7.403 7.195 7.284 894,436 +0.14(+1.94%)
Oct 22, 2021 7.244 7.304 7.061 7.145 892,643 -0.01(-0.14%)
Oct 21, 2021 7.205 7.259 7.066 7.155 1,016,264 -0.22(-2.96%)
Oct 20, 2021 7.363 7.443 7.254 7.373 1,133,146 +0.03(+0.40%)
Oct 19, 2021 7.472 7.472 7.264 7.344 942,463 +0.00(+0.00%)
Oct 18, 2021 7.294 7.378 7.175 7.344 1,157,179 -0.07(-0.94%)
Oct 15, 2021 7.284 7.497 7.264 7.413 1,859,234 +0.26(+3.60%)
Oct 14, 2021 7.155 7.279 7.106 7.155 1,534,529 +0.22(+3.14%)
Oct 13, 2021 6.789 6.947 6.719 6.937 1,197,762 +0.26(+3.86%)
Oct 12, 2021 6.620 6.868 6.551 6.680 1,241,732 +0.04(+0.60%)
Oct 11, 2021 6.689 6.888 6.620 6.640 953,885 +0.13(+1.98%)
Oct 08, 2021 6.343 6.536 6.343 6.511 1,204,692 +0.20(+3.14%)
Oct 07, 2021 6.095 6.466 6.090 6.313 1,677,992 +0.32(+5.29%)
Oct 06, 2021 6.016 6.095 5.827 5.996 921,575 -0.18(-2.89%)
Oct 05, 2021 6.154 6.184 5.951 6.174 1,387,247 -0.04(-0.64%)
Oct 04, 2021 6.243 6.313 6.115 6.214 1,042,964 +0.04(+0.64%)
Oct 01, 2021 6.224 6.427 6.105 6.174 2,123,653 +0.00(+0.00%)
Sep 30, 2021 5.946 6.268 5.857 6.174 1,960,298 +0.24(+4.01%)
Sep 29, 2021 5.877 6.016 5.827 5.936 1,655,614 +0.10(+1.70%)
Sep 28, 2021 6.065 6.065 5.778 5.837 1,358,472 -0.26(-4.23%)
Sep 27, 2021 5.857 6.149 5.857 6.095 2,533,753 +0.26(+4.41%)
Sep 24, 2021 5.689 5.936 5.669 5.837 1,596,945 +0.02(+0.34%)
Sep 23, 2021 5.540 5.847 5.520 5.817 1,690,146 +0.35(+6.34%)
Sep 22, 2021 5.381 5.659 5.381 5.470 2,326,235 +0.20(+3.76%)
Sep 21, 2021 5.470 5.470 5.173 5.272 2,387,198 -0.10(-1.84%)
Sep 20, 2021 5.401 5.451 5.213 5.371 2,293,097 -0.27(-4.75%)
Sep 17, 2021 5.926 5.946 5.609 5.639 2,505,150 -0.29(-4.85%)
Sep 16, 2021 6.065 6.125 5.837 5.926 1,831,856 -0.30(-4.78%)
Sep 15, 2021 6.174 6.575 6.095 6.224 2,177,849 +0.12(+1.95%)
Sep 14, 2021 6.174 6.224 5.996 6.105 851,690 -0.03(-0.48%)
Sep 13, 2021 6.204 6.293 6.025 6.134 1,154,976 -0.05(-0.80%)
Sep 10, 2021 6.115 6.481 6.085 6.184 2,260,123 +0.35(+5.94%)
Sep 09, 2021 5.857 5.916 5.788 5.837 1,094,805 +0.04(+0.68%)
Sep 08, 2021 6.174 6.179 5.778 5.798 1,337,956 -0.37(-5.95%)
Sep 07, 2021 6.105 6.263 6.085 6.164 834,692 -0.10(-1.58%)
Sep 03, 2021 6.184 6.313 6.154 6.263 1,009,438 +0.17(+2.76%)
Sep 02, 2021 6.144 6.283 6.025 6.095 1,134,813 +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.