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 28, 2019 6.840 6.930 6.670 6.720 795,209 -0.17(-2.47%)
Feb 27, 2019 6.890 7.030 6.860 6.890 911,231 +0.00(+0.00%)
Feb 26, 2019 6.730 6.920 6.720 6.890 655,870 +0.13(+1.92%)
Feb 25, 2019 6.890 6.950 6.700 6.760 763,943 -0.12(-1.74%)
Feb 22, 2019 6.490 6.920 6.470 6.880 1,237,500 +0.53(+8.35%)
Feb 21, 2019 6.480 6.480 6.233 6.350 1,119,156 -0.24(-3.64%)
Feb 20, 2019 6.490 6.830 6.400 6.590 2,165,587 +0.24(+3.78%)
Feb 19, 2019 6.030 6.400 6.000 6.350 1,196,807 +0.37(+6.19%)
Feb 15, 2019 5.800 6.030 5.780 5.980 633,900 +0.24(+4.18%)
Feb 14, 2019 5.730 5.765 5.640 5.740 431,443 -0.01(-0.17%)
Feb 13, 2019 5.950 5.970 5.730 5.750 890,559 -0.19(-3.20%)
Feb 12, 2019 6.000 6.060 5.920 5.940 549,357 -0.05(-0.83%)
Feb 11, 2019 5.920 6.060 5.920 5.990 765,471 +0.00(+0.00%)
Feb 08, 2019 5.960 6.010 5.930 5.990 386,800 +0.00(+0.00%)
Feb 07, 2019 6.040 6.110 5.940 5.990 662,917 -0.08(-1.32%)
Feb 06, 2019 6.050 6.150 6.020 6.070 442,366 +0.00(+0.00%)
Feb 05, 2019 6.030 6.160 6.013 6.070 444,432 +0.05(+0.83%)
Feb 04, 2019 5.880 6.030 5.810 6.020 513,257 +0.04(+0.67%)
Feb 01, 2019 5.980 6.040 5.860 5.980 530,400 -0.01(-0.17%)
Jan 31, 2019 6.020 6.120 5.930 5.990 993,229 -0.02(-0.33%)
Jan 30, 2019 5.820 6.080 5.710 6.010 650,036 +0.29(+5.07%)
Jan 29, 2019 5.770 5.800 5.700 5.720 413,814 +0.04(+0.70%)
Jan 28, 2019 5.700 5.780 5.580 5.680 572,009 -0.07(-1.22%)
Jan 25, 2019 5.580 5.795 5.580 5.750 696,800 +0.28(+5.12%)
Jan 24, 2019 5.430 5.520 5.425 5.470 692,212 -0.02(-0.36%)
Jan 23, 2019 5.530 5.605 5.400 5.490 543,877 -0.02(-0.36%)
Jan 22, 2019 5.520 5.550 5.410 5.510 693,817 -0.15(-2.65%)
Jan 18, 2019 5.670 5.790 5.650 5.660 876,900 +0.04(+0.71%)
Jan 17, 2019 5.500 5.690 5.380 5.620 651,894 +0.05(+0.90%)
Jan 16, 2019 5.500 5.707 5.480 5.570 1,673,258 +0.13(+2.39%)
Jan 15, 2019 5.380 5.558 5.300 5.440 877,553 +0.12(+2.26%)
Jan 14, 2019 5.290 5.370 5.180 5.320 436,372 -0.06(-1.12%)
Jan 11, 2019 5.260 5.495 5.240 5.380 703,300 +0.09(+1.70%)
Jan 10, 2019 5.170 5.330 5.065 5.290 693,242 +0.05(+0.95%)
Jan 09, 2019 5.270 5.350 5.140 5.240 1,449,113 +0.08(+1.55%)
Jan 08, 2019 5.130 5.330 5.033 5.160 581,775 +0.03(+0.58%)
Jan 07, 2019 5.070 5.230 4.970 5.130 626,604 +0.09(+1.79%)
Jan 04, 2019 4.700 5.110 4.680 5.040 1,045,400 +0.45(+9.80%)
Jan 03, 2019 4.790 4.850 4.525 4.590 533,111 -0.21(-4.37%)
Jan 02, 2019 4.600 4.940 4.580 4.800 745,611 +0.08(+1.69%)
Dec 31, 2018 4.740 4.850 4.660 4.720 476,600 +0.03(+0.64%)
Dec 28, 2018 4.710 4.910 4.670 4.690 431,100 -0.01(-0.21%)
Dec 27, 2018 4.570 4.730 4.570 4.700 465,070 -0.01(-0.21%)
Dec 26, 2018 4.630 4.730 4.530 4.710 310,022 +0.16(+3.52%)
Dec 24, 2018 4.430 4.560 4.410 4.550 438,300 +0.12(+2.71%)
Dec 21, 2018 4.480 4.600 4.410 4.430 579,600 -0.04(-0.89%)
Dec 20, 2018 4.470 4.640 4.416 4.470 662,857 +0.02(+0.45%)
Dec 19, 2018 4.630 4.860 4.440 4.450 667,262 -0.12(-2.63%)
Dec 18, 2018 4.620 4.770 4.560 4.570 364,747 -0.05(-1.08%)
Dec 17, 2018 4.690 4.740 4.570 4.620 652,287 -0.06(-1.28%)
Dec 14, 2018 4.650 4.740 4.490 4.680 594,300 -0.11(-2.30%)
Dec 13, 2018 4.800 4.810 4.650 4.790 883,976 -0.08(-1.64%)
Dec 12, 2018 4.890 5.040 4.830 4.870 435,563 +0.05(+1.04%)
Dec 11, 2018 4.930 5.060 4.725 4.820 513,122 +0.01(+0.21%)
Dec 10, 2018 4.830 4.980 4.780 4.810 769,611 -0.07(-1.43%)
Dec 07, 2018 4.990 5.010 4.870 4.880 619,700 -0.03(-0.61%)
Dec 06, 2018 5.090 5.090 4.720 4.910 919,674 -0.32(-6.12%)
Dec 04, 2018 5.480 5.500 5.130 5.230 833,600 -0.23(-4.21%)
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.