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

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
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 (%)
Feb 27, 2015 8.117 8.476 8.097 8.466 97,772 +0.33(+4.06%)
Feb 26, 2015 8.447 8.476 8.107 8.136 64,963 -0.14(-1.65%)
Feb 25, 2015 8.126 8.389 8.126 8.272 51,055 +0.08(+0.95%)
Feb 24, 2015 7.835 8.194 7.835 8.194 71,654 +0.36(+4.59%)
Feb 23, 2015 7.844 8.058 7.796 7.835 99,955 -0.24(-3.01%)
Feb 20, 2015 8.117 8.379 8.058 8.078 77,788 -0.14(-1.66%)
Feb 19, 2015 8.330 8.379 8.146 8.214 73,149 -0.15(-1.74%)
Feb 18, 2015 8.155 8.515 8.155 8.360 64,719 +0.11(+1.30%)
Feb 17, 2015 8.049 8.292 8.049 8.253 87,821 +0.15(+1.80%)
Feb 13, 2015 8.000 8.107 8.107 8.107 49,380 +0.20(+2.58%)
Feb 12, 2015 7.708 8.087 7.708 7.903 65,325 +0.28(+3.70%)
Feb 11, 2015 7.631 7.660 7.358 7.621 83,819 -0.02(-0.25%)
Feb 10, 2015 7.747 7.747 7.465 7.640 63,037 -0.15(-1.87%)
Feb 09, 2015 7.835 8.010 7.708 7.786 59,225 +0.03(+0.38%)
Feb 06, 2015 7.971 7.971 7.708 7.757 96,593 -0.25(-3.16%)
Feb 05, 2015 7.854 8.058 7.776 8.010 142,923 +0.25(+3.26%)
Feb 04, 2015 7.903 8.000 7.708 7.757 108,297 -0.27(-3.39%)
Feb 03, 2015 7.553 8.111 7.524 8.029 125,167 +0.62(+8.40%)
Feb 02, 2015 7.086 7.426 6.989 7.407 89,219 +0.46(+6.57%)
Jan 30, 2015 6.727 7.115 6.678 6.950 124,194 +0.22(+3.32%)
Jan 29, 2015 6.970 7.018 6.581 6.727 79,707 -0.24(-3.49%)
Jan 28, 2015 7.047 7.106 6.901 6.970 93,502 -0.09(-1.24%)
Jan 27, 2015 7.076 7.144 6.911 7.057 113,194 -0.17(-2.42%)
Jan 26, 2015 7.096 7.261 6.989 7.232 52,331 +0.12(+1.64%)
Jan 23, 2015 7.553 7.553 7.038 7.115 90,338 -0.44(-5.79%)
Jan 22, 2015 7.689 7.747 7.514 7.553 116,718 -0.17(-2.26%)
Jan 21, 2015 7.261 7.757 7.242 7.728 214,215 +0.45(+6.14%)
Jan 20, 2015 7.028 7.494 6.931 7.281 288,254 +0.41(+5.94%)
Jan 16, 2015 6.717 6.999 6.649 6.872 374,511 +0.27(+4.12%)
Jan 15, 2015 6.688 6.746 6.484 6.600 156,339 +0.16(+2.41%)
Jan 14, 2015 6.833 6.833 6.095 6.445 181,537 -0.85(-11.60%)
Jan 13, 2015 8.165 8.165 7.203 7.290 118,866 -0.85(-10.39%)
Jan 12, 2015 8.311 8.311 8.039 8.136 58,910 -0.10(-1.18%)
Jan 09, 2015 8.019 8.292 8.019 8.233 77,201 +0.14(+1.68%)
Jan 08, 2015 8.087 8.253 8.019 8.097 44,606 +0.05(+0.60%)
Jan 07, 2015 8.019 8.107 7.903 8.049 50,354 +0.01(+0.12%)
Jan 06, 2015 8.369 8.398 7.980 8.039 68,594 -0.35(-4.17%)
Jan 05, 2015 8.651 8.651 8.194 8.389 43,269 -0.26(-3.03%)
Jan 02, 2015 8.428 8.778 8.340 8.651 62,727 +0.21(+2.53%)
Dec 31, 2014 8.379 8.437 8.437 8.437 22,118 +0.01(+0.12%)
Dec 30, 2014 8.311 8.476 8.262 8.428 39,016 +0.10(+1.17%)
Dec 29, 2014 8.340 8.496 8.223 8.330 68,220 -0.01(-0.12%)
Dec 26, 2014 8.369 8.573 8.117 8.340 171,600 +0.03(+0.35%)
Dec 24, 2014 8.058 8.311 8.311 8.311 30,039 +0.19(+2.40%)
Dec 23, 2014 7.796 8.272 7.796 8.117 40,730 +0.26(+3.34%)
Dec 22, 2014 8.019 8.087 7.786 7.854 44,174 -0.12(-1.46%)
Dec 19, 2014 7.942 8.136 7.893 7.971 47,867 +0.06(+0.74%)
Dec 18, 2014 8.058 8.087 7.805 7.912 44,209 +0.01(+0.12%)
Dec 17, 2014 7.251 8.010 7.251 7.903 91,029 +0.75(+10.46%)
Dec 16, 2014 7.310 7.378 7.154 7.154 120,575 -0.09(-1.21%)
Dec 15, 2014 7.592 7.650 7.183 7.242 62,768 -0.30(-3.99%)
Dec 12, 2014 7.533 7.611 7.504 7.543 37,786 -0.06(-0.77%)
Dec 11, 2014 7.524 7.728 7.446 7.601 51,065 +0.05(+0.64%)
Dec 10, 2014 7.844 7.874 7.543 7.553 149,631 -0.24(-3.12%)
Dec 09, 2014 7.242 7.796 7.242 7.796 53,579 +0.48(+6.51%)
Dec 08, 2014 7.329 7.373 7.076 7.319 144,628 -0.12(-1.57%)
Dec 05, 2014 7.232 7.621 7.144 7.436 95,244 +0.17(+2.41%)
Dec 04, 2014 7.456 7.543 7.222 7.261 58,380 +0.07(+0.95%)
Dec 03, 2014 7.115 7.319 7.115 7.193 52,482 +0.07(+0.95%)
Dec 02, 2014 7.203 7.524 7.018 7.125 111,763 -0.09(-1.21%)
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.