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 29, 2016 2.880 2.960 2.780 2.930 209,778 +0.13(+4.64%)
Feb 26, 2016 2.910 3.000 2.797 2.800 245,437 +0.11(+4.09%)
Feb 25, 2016 2.530 2.770 2.500 2.690 252,046 +0.09(+3.46%)
Feb 24, 2016 2.390 2.640 2.270 2.600 158,301 +0.11(+4.42%)
Feb 23, 2016 2.720 2.780 2.450 2.490 160,372 -0.23(-8.46%)
Feb 22, 2016 2.640 2.880 2.640 2.720 271,760 +0.20(+7.94%)
Feb 19, 2016 2.420 2.540 2.310 2.520 124,686 +0.09(+3.70%)
Feb 18, 2016 2.600 2.600 2.330 2.430 256,297 -0.13(-5.08%)
Feb 17, 2016 2.250 2.600 2.250 2.560 268,092 +0.40(+18.52%)
Feb 16, 2016 2.050 2.190 1.980 2.160 163,118 +0.21(+10.77%)
Feb 12, 2016 1.870 1.950 1.950 1.950 184,000 +0.20(+11.43%)
Feb 11, 2016 1.730 1.820 1.710 1.750 191,308 -0.04(-2.23%)
Feb 10, 2016 1.890 2.000 1.790 1.790 135,612 +0.01(+0.56%)
Feb 09, 2016 1.910 1.950 1.770 1.780 166,733 -0.22(-11.00%)
Feb 08, 2016 2.160 2.180 1.990 2.000 248,112 -0.19(-8.68%)
Feb 05, 2016 2.160 2.220 2.090 2.190 227,723 -0.06(-2.67%)
Feb 04, 2016 2.090 2.310 2.090 2.250 389,497 +0.23(+11.39%)
Feb 03, 2016 1.840 2.040 1.830 2.020 190,089 +0.22(+12.22%)
Feb 02, 2016 1.890 1.890 1.725 1.800 225,617 -0.15(-7.69%)
Feb 01, 2016 1.950 2.030 1.840 1.950 248,466 +0.00(+0.00%)
Jan 29, 2016 1.710 1.970 1.710 1.950 415,710 +0.26(+15.38%)
Jan 28, 2016 1.750 1.750 1.630 1.690 129,671 +0.01(+0.60%)
Jan 27, 2016 1.680 1.710 1.602 1.680 256,808 +0.01(+0.60%)
Jan 26, 2016 1.710 1.720 1.605 1.670 238,908 +0.02(+1.21%)
Jan 25, 2016 1.840 1.885 1.630 1.650 150,911 -0.20(-10.81%)
Jan 22, 2016 1.940 2.050 1.780 1.850 210,417 +0.06(+3.35%)
Jan 21, 2016 1.730 2.040 1.730 1.790 156,019 -0.07(-3.76%)
Jan 20, 2016 1.950 1.950 1.560 1.860 292,885 -0.10(-5.10%)
Jan 19, 2016 2.170 2.240 1.890 1.960 220,909 -0.07(-3.45%)
Jan 15, 2016 2.000 2.030 2.030 2.030 266,500 -0.08(-3.79%)
Jan 14, 2016 2.270 2.270 2.060 2.110 256,127 -0.35(-14.23%)
Jan 13, 2016 2.670 2.750 2.420 2.460 89,400 -0.15(-5.75%)
Jan 12, 2016 2.880 2.880 2.580 2.610 187,339 -0.28(-9.69%)
Jan 11, 2016 3.160 3.180 2.880 2.890 98,874 -0.28(-8.83%)
Jan 08, 2016 3.390 3.390 3.170 3.170 89,019 -0.16(-4.80%)
Jan 07, 2016 3.660 3.660 3.300 3.330 169,422 -0.46(-12.14%)
Jan 06, 2016 3.940 3.940 3.740 3.790 80,054 -0.19(-4.77%)
Jan 05, 2016 3.910 4.070 3.900 3.980 133,315 +0.07(+1.79%)
Jan 04, 2016 3.720 3.910 3.630 3.910 53,248 +0.09(+2.36%)
Dec 31, 2015 3.880 3.820 3.820 3.820 96,700 -0.07(-1.80%)
Dec 30, 2015 3.920 3.960 3.850 3.890 26,638 -0.06(-1.52%)
Dec 29, 2015 4.090 4.150 3.890 3.950 105,710 -0.04(-1.00%)
Dec 28, 2015 4.060 4.060 3.920 3.990 74,040 -0.14(-3.39%)
Dec 24, 2015 4.120 4.130 4.130 4.130 80,300 +0.02(+0.49%)
Dec 23, 2015 3.820 4.170 3.820 4.110 148,508 +0.39(+10.48%)
Dec 22, 2015 3.610 3.780 3.590 3.720 73,246 +0.10(+2.76%)
Dec 21, 2015 3.490 3.670 3.420 3.620 64,570 +0.17(+4.93%)
Dec 18, 2015 3.400 3.640 3.400 3.450 82,101 +0.09(+2.68%)
Dec 17, 2015 3.350 3.390 3.220 3.360 121,462 -0.19(-5.35%)
Dec 16, 2015 3.350 3.580 3.340 3.550 251,644 +0.25(+7.58%)
Dec 15, 2015 3.470 3.540 3.290 3.300 65,389 -0.10(-2.94%)
Dec 14, 2015 3.810 3.830 3.375 3.400 145,243 -0.42(-10.99%)
Dec 11, 2015 3.850 3.950 3.790 3.820 75,599 -0.13(-3.29%)
Dec 10, 2015 3.990 4.110 3.880 3.950 85,393 -0.05(-1.25%)
Dec 09, 2015 3.940 4.080 3.840 4.000 104,354 +0.16(+4.17%)
Dec 08, 2015 3.940 3.940 3.720 3.840 126,246 -0.17(-4.24%)
Dec 07, 2015 4.500 4.530 3.920 4.010 108,480 -0.57(-12.45%)
Dec 04, 2015 4.560 4.650 4.460 4.580 113,492 +0.01(+0.22%)
Dec 03, 2015 4.460 4.620 4.410 4.570 71,071 +0.16(+3.63%)
Dec 02, 2015 4.540 4.550 4.370 4.410 88,726 -0.15(-3.29%)
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.