Skip to main content

HudBay Minerals (NY: HBM )

8.950 -0.360 (-3.87%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 16.66 16.91 16.57 16.74 22,080 +0.34(+2.07%)
Feb 25, 2011 16.20 16.53 16.00 16.40 13,831 +0.37(+2.30%)
Feb 24, 2011 15.65 16.13 15.61 16.03 27,353 +0.39(+2.48%)
Feb 23, 2011 15.66 15.86 15.43 15.65 24,358 -0.01(-0.06%)
Feb 22, 2011 16.29 16.59 15.66 15.66 84,772 -0.98(-5.88%)
Feb 18, 2011 16.84 16.84 16.40 16.63 156,685 -0.17(-1.04%)
Feb 17, 2011 16.99 16.99 16.63 16.81 19,766 -0.10(-0.57%)
Feb 16, 2011 16.91 17.18 16.91 16.91 11,715 -0.02(-0.11%)
Feb 15, 2011 17.20 17.26 16.90 16.92 8,329 -0.19(-1.13%)
Feb 14, 2011 16.94 17.38 16.92 17.12 25,510 +0.34(+2.02%)
Feb 11, 2011 16.66 16.91 16.66 16.78 19,757 +0.00(+0.00%)
Feb 10, 2011 16.36 16.86 16.08 16.78 25,186 +0.29(+1.76%)
Feb 09, 2011 17.03 17.03 16.45 16.49 32,811 -0.66(-3.84%)
Feb 08, 2011 17.10 17.25 16.80 17.15 31,028 +0.16(+0.91%)
Feb 07, 2011 17.01 17.44 16.99 16.99 35,934 +0.10(+0.57%)
Feb 04, 2011 16.69 16.90 16.61 16.90 29,349 +0.44(+2.65%)
Feb 03, 2011 16.46 16.50 16.33 16.46 15,173 -0.03(-0.18%)
Feb 02, 2011 16.49 16.49 16.30 16.49 20,640 +0.04(+0.24%)
Feb 01, 2011 16.23 16.45 16.23 16.45 8,918 +0.41(+2.54%)
Jan 31, 2011 16.14 16.21 15.98 16.04 99,743 -0.09(-0.54%)
Jan 28, 2011 16.23 16.35 16.07 16.13 22,682 -0.16(-1.01%)
Jan 27, 2011 16.64 16.72 16.08 16.30 22,502 -0.33(-1.98%)
Jan 26, 2011 16.03 16.63 16.01 16.62 28,235 +0.66(+4.13%)
Jan 25, 2011 15.67 15.98 15.66 15.97 24,324 +0.02(+0.12%)
Jan 24, 2011 15.74 16.03 15.70 15.95 28,696 +0.14(+0.86%)
Jan 21, 2011 16.41 16.41 15.79 15.81 17,073 -0.37(-2.28%)
Jan 20, 2011 16.30 16.30 15.94 16.18 40,628 -0.32(-1.94%)
Jan 19, 2011 16.67 16.78 16.33 16.50 178,156 -0.24(-1.45%)
Jan 18, 2011 16.88 16.88 16.61 16.74 29,573 -0.20(-1.20%)
Jan 14, 2011 16.55 16.94 16.39 16.94 37,548 +0.28(+1.69%)
Jan 13, 2011 16.86 17.10 16.36 16.66 45,960 -0.18(-1.09%)
Jan 12, 2011 16.63 16.85 16.37 16.85 51,425 +0.61(+3.76%)
Jan 11, 2011 16.01 16.43 15.97 16.24 74,264 +0.38(+2.38%)
Jan 10, 2011 16.07 16.07 15.67 15.86 62,688 -0.54(-3.31%)
Jan 07, 2011 16.79 16.85 16.07 16.40 46,615 -0.19(-1.17%)
Jan 06, 2011 17.24 17.24 16.60 16.60 43,110 -0.72(-4.14%)
Jan 05, 2011 17.21 17.44 16.90 17.31 35,900 -0.02(-0.11%)
Jan 04, 2011 17.56 17.69 16.64 17.33 88,822 -0.15(-0.83%)
Jan 03, 2011 17.63 17.63 17.45 17.48 12,600 -0.20(-1.15%)
Dec 31, 2010 17.38 17.68 17.32 17.68 20,514 +0.31(+1.78%)
Dec 30, 2010 17.37 17.44 17.24 17.37 20,231 +0.04(+0.21%)
Dec 29, 2010 17.17 17.42 17.12 17.33 41,589 +0.37(+2.19%)
Dec 28, 2010 16.91 16.96 16.76 16.96 4,403 +0.14(+0.81%)
Dec 27, 2010 16.71 16.83 16.69 16.83 4,529 +0.28(+1.70%)
Dec 23, 2010 16.43 16.77 16.43 16.55 5,996 +0.11(+0.65%)
Dec 22, 2010 16.80 16.82 16.44 16.44 23,360 -0.28(-1.68%)
Dec 21, 2010 16.41 16.79 16.37 16.72 17,880 +0.45(+2.74%)
Dec 20, 2010 16.51 16.56 16.28 16.28 18,943 -0.27(-1.64%)
Dec 17, 2010 16.71 16.81 16.46 16.55 15,070 -0.14(-0.81%)
Dec 16, 2010 17.40 17.40 16.64 16.68 16,319 -0.75(-4.28%)
Dec 15, 2010 17.90 17.90 17.31 17.43 19,302 -0.41(-2.28%)
Dec 14, 2010 17.92 18.15 17.62 17.84 31,095 -0.12(-0.65%)
Dec 13, 2010 18.14 18.39 17.92 17.95 23,648 -0.16(-0.91%)
Dec 10, 2010 17.82 18.23 17.75 18.12 20,747 +0.24(+1.36%)
Dec 09, 2010 17.69 17.92 17.55 17.87 19,508 +0.33(+1.88%)
Dec 08, 2010 17.82 17.87 17.52 17.54 16,360 -0.19(-1.09%)
Dec 07, 2010 17.99 18.01 17.65 17.74 20,346 +0.18(+1.05%)
Dec 06, 2010 17.56 17.56 17.27 17.55 32,946 -0.02(-0.11%)
Dec 03, 2010 17.31 17.82 17.31 17.57 11,483 +0.09(+0.50%)
Dec 02, 2010 17.23 17.69 17.23 17.49 56,778 +0.46(+2.73%)
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.