Skip to main content

HudBay Minerals (NY: HBM )

8.950 -0.360 (-3.87%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 7.583 7.827 7.485 7.583 849,963 -0.15(-1.90%)
Feb 27, 2017 7.729 7.827 7.583 7.729 1,088,614 -0.10(-1.25%)
Feb 24, 2017 7.485 7.827 7.436 7.827 911,651 +0.24(+3.23%)
Feb 23, 2017 7.778 7.974 7.485 7.583 1,540,122 -0.54(-6.63%)
Feb 22, 2017 8.072 8.170 7.876 8.121 744,042 -0.05(-0.60%)
Feb 21, 2017 8.072 8.414 8.023 8.170 1,090,172 +0.20(+2.45%)
Feb 17, 2017 7.974 7.974 7.974 0 -0.54(-6.32%)
Feb 16, 2017 8.659 8.806 8.316 8.512 819,447 -0.20(-2.25%)
Feb 15, 2017 8.806 8.854 8.610 8.708 559,286 -0.15(-1.66%)
Feb 14, 2017 8.806 8.903 8.561 8.854 658,927 +0.10(+1.12%)
Feb 13, 2017 8.757 8.952 8.659 8.757 1,080,490 +0.15(+1.70%)
Feb 10, 2017 8.218 8.708 8.218 8.610 1,324,717 +0.64(+7.98%)
Feb 09, 2017 8.023 8.121 7.778 7.974 599,525 -0.05(-0.61%)
Feb 08, 2017 8.072 8.170 7.925 8.023 869,959 +0.10(+1.23%)
Feb 07, 2017 7.827 7.925 7.729 7.925 539,071 +0.10(+1.25%)
Feb 06, 2017 7.778 7.925 7.729 7.827 669,891 +0.05(+0.63%)
Feb 03, 2017 7.876 7.876 7.631 7.778 731,210 -0.10(-1.24%)
Feb 02, 2017 7.729 7.974 7.703 7.876 929,350 +0.05(+0.63%)
Feb 01, 2017 7.778 7.925 7.583 7.827 639,922 +0.15(+1.91%)
Jan 31, 2017 7.778 7.925 7.583 7.680 855,601 +0.05(+0.64%)
Jan 30, 2017 7.827 7.876 7.485 7.631 2,289,450 -0.20(-2.50%)
Jan 27, 2017 7.631 8.121 7.631 7.827 832,595 +0.15(+1.91%)
Jan 26, 2017 7.876 7.925 7.534 7.680 678,271 -0.24(-3.09%)
Jan 25, 2017 7.583 8.072 7.387 7.925 1,353,759 +0.44(+5.88%)
Jan 24, 2017 6.995 7.485 6.995 7.485 1,449,255 +0.64(+9.29%)
Jan 23, 2017 6.947 6.995 6.751 6.849 831,269 +0.05(+0.72%)
Jan 20, 2017 6.604 6.849 6.604 6.800 475,935 +0.20(+2.96%)
Jan 19, 2017 6.506 6.751 6.506 6.604 456,967 +0.05(+0.75%)
Jan 18, 2017 6.800 6.947 6.506 6.555 662,435 -0.20(-2.90%)
Jan 17, 2017 6.849 7.093 6.751 6.751 578,770 -0.20(-2.82%)
Jan 13, 2017 6.947 6.947 6.947 0 +0.10(+1.43%)
Jan 12, 2017 6.995 7.093 6.751 6.849 416,043 +0.05(+0.72%)
Jan 11, 2017 6.751 6.995 6.702 6.800 1,167,811 +0.10(+1.46%)
Jan 10, 2017 6.702 6.800 6.604 6.702 535,074 +0.39(+6.20%)
Jan 09, 2017 6.408 6.506 6.262 6.311 687,180 -0.05(-0.77%)
Jan 06, 2017 6.457 6.604 6.164 6.360 470,737 -0.10(-1.52%)
Jan 05, 2017 6.311 6.629 6.282 6.457 570,639 +0.20(+3.13%)
Jan 04, 2017 5.968 6.311 5.968 6.262 497,908 +0.39(+6.67%)
Jan 03, 2017 5.675 5.870 5.626 5.870 397,271 +0.29(+5.26%)
Dec 30, 2016 5.577 5.577 5.577 0 +0.20(+3.64%)
Dec 29, 2016 5.577 5.577 5.381 5.381 242,036 -0.15(-2.65%)
Dec 28, 2016 5.626 5.675 5.435 5.528 267,623 -0.05(-0.88%)
Dec 27, 2016 5.528 5.626 5.479 5.577 155,480 +0.10(+1.79%)
Dec 23, 2016 5.479 5.479 5.479 0 +0.00(+0.00%)
Dec 22, 2016 5.675 5.724 5.479 5.479 244,317 -0.34(-5.88%)
Dec 21, 2016 5.968 6.066 5.724 5.821 651,649 -0.20(-3.25%)
Dec 20, 2016 5.626 6.017 5.577 6.017 404,842 +0.49(+8.85%)
Dec 19, 2016 5.870 5.968 5.455 5.528 460,973 -0.44(-7.38%)
Dec 16, 2016 6.408 6.408 5.968 5.968 293,331 -0.29(-4.69%)
Dec 15, 2016 6.213 6.311 6.066 6.262 354,057 -0.10(-1.54%)
Dec 14, 2016 6.457 6.653 6.311 6.360 334,878 -0.15(-2.26%)
Dec 13, 2016 6.702 6.751 6.237 6.506 595,353 -0.20(-2.92%)
Dec 12, 2016 6.947 7.044 6.555 6.702 620,601 -0.20(-2.84%)
Dec 09, 2016 6.995 7.142 6.873 6.898 750,964 -0.15(-2.08%)
Dec 08, 2016 7.093 7.191 6.849 7.044 228,805 +0.00(+0.00%)
Dec 07, 2016 6.947 7.093 6.849 7.044 296,556 +0.20(+2.86%)
Dec 06, 2016 6.947 7.044 6.751 6.849 320,242 -0.24(-3.45%)
Dec 05, 2016 6.800 7.142 6.800 7.093 337,995 +0.44(+6.62%)
Dec 02, 2016 6.555 6.702 6.506 6.653 241,647 +0.05(+0.74%)
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.