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, 2022 7.563 8.099 7.563 8.089 3,203,604 +0.34(+4.35%)
Feb 25, 2022 7.394 7.761 7.429 7.752 1,032,972 +0.41(+5.54%)
Feb 24, 2022 7.345 7.513 6.987 7.345 3,764,967 -0.30(-3.90%)
Feb 23, 2022 7.791 7.821 7.553 7.642 922,846 -0.10(-1.28%)
Feb 22, 2022 7.722 7.876 7.627 7.742 795,655 +0.03(+0.39%)
Feb 18, 2022 7.712 0 -0.20(-2.51%)
Feb 17, 2022 8.109 8.119 7.861 7.910 638,071 -0.21(-2.57%)
Feb 16, 2022 8.109 8.307 8.000 8.119 921,732 +0.02(+0.25%)
Feb 15, 2022 7.990 8.119 7.900 8.099 819,839 +0.13(+1.62%)
Feb 14, 2022 7.960 8.069 7.910 7.970 794,772 -0.02(-0.25%)
Feb 11, 2022 7.940 8.129 7.890 7.990 1,497,582 -0.11(-1.35%)
Feb 10, 2022 8.119 8.377 8.069 8.099 1,294,234 -0.10(-1.21%)
Feb 09, 2022 7.781 8.218 7.732 8.198 1,547,069 +0.55(+7.13%)
Feb 08, 2022 7.464 7.652 7.305 7.652 573,963 +0.21(+2.80%)
Feb 07, 2022 7.345 7.498 7.255 7.444 689,374 +0.14(+1.90%)
Feb 04, 2022 7.186 7.340 7.146 7.305 988,259 +0.15(+2.08%)
Feb 03, 2022 7.087 7.156 1,495,732 -0.05(-0.69%)
Feb 02, 2022 7.315 7.355 7.136 7.206 3,083,058 -0.10(-1.36%)
Feb 01, 2022 7.226 7.412 7.158 7.305 811,726 +0.16(+2.22%)
Jan 31, 2022 6.987 7.186 7.146 998,074 +0.14(+1.98%)
Jan 28, 2022 7.037 7.067 6.734 7.007 1,309,278 -0.15(-2.08%)
Jan 27, 2022 7.345 7.498 7.062 7.156 1,156,989 -0.18(-2.44%)
Jan 26, 2022 7.632 7.632 7.235 7.335 1,537,635 +0.03(+0.41%)
Jan 25, 2022 7.156 7.369 7.017 7.305 1,233,112 +0.03(+0.41%)
Jan 24, 2022 7.305 7.345 6.858 7.275 2,251,724 -0.33(-4.31%)
Jan 21, 2022 7.831 7.930 7.518 7.603 1,455,520 -0.36(-4.49%)
Jan 20, 2022 8.168 8.268 7.940 7.960 1,099,514 -0.04(-0.50%)
Jan 19, 2022 8.158 8.327 7.995 8.000 1,657,388 +0.04(+0.50%)
Jan 18, 2022 7.871 8.089 7.801 7.960 819,849 +0.14(+1.78%)
Jan 14, 2022 7.821 0 -0.01(-0.13%)
Jan 13, 2022 8.168 8.187 7.821 7.831 1,087,942 -0.29(-3.55%)
Jan 12, 2022 7.861 8.243 7.841 8.119 2,143,010 +0.52(+6.79%)
Jan 11, 2022 7.196 7.613 7.096 7.603 1,238,638 +0.50(+6.98%)
Jan 10, 2022 7.206 7.275 7.057 7.106 826,755 -0.18(-2.45%)
Jan 07, 2022 7.047 7.295 6.992 7.285 785,324 +0.27(+3.82%)
Jan 06, 2022 7.146 7.216 6.888 7.017 1,229,176 -0.10(-1.39%)
Jan 05, 2022 7.335 7.518 7.106 7.116 1,061,568 -0.18(-2.45%)
Jan 04, 2022 7.087 7.369 7.072 7.295 820,572 +0.24(+3.38%)
Jan 03, 2022 7.146 7.216 7.047 7.057 406,744 -0.14(-1.93%)
Dec 31, 2021 7.116 7.235 7.067 7.196 444,640 +0.10(+1.40%)
Dec 30, 2021 7.156 7.206 7.087 7.096 441,032 -0.01(-0.14%)
Dec 29, 2021 7.146 7.236 7.067 7.106 521,750 -0.11(-1.51%)
Dec 28, 2021 7.196 7.300 7.186 7.216 441,487 -0.03(-0.41%)
Dec 27, 2021 7.077 7.255 6.997 7.245 573,937 +0.20(+2.82%)
Dec 23, 2021 6.898 7.057 6.828 7.047 630,441 +0.18(+2.60%)
Dec 22, 2021 6.670 6.888 6.660 6.868 692,292 +0.22(+3.28%)
Dec 21, 2021 6.412 6.685 6.412 6.650 774,314 +0.34(+5.35%)
Dec 20, 2021 6.273 6.332 6.173 6.312 1,064,846 -0.14(-2.15%)
Dec 17, 2021 6.541 6.561 6.392 6.451 1,250,345 -0.13(-1.96%)
Dec 16, 2021 6.739 6.819 6.561 6.580 1,782,097 +0.02(+0.30%)
Dec 15, 2021 6.600 6.650 6.337 6.561 1,299,089 -0.14(-2.07%)
Dec 14, 2021 6.709 6.948 6.685 6.699 745,499 -0.20(-2.88%)
Dec 13, 2021 6.878 6.948 6.690 6.898 1,088,519 -0.03(-0.43%)
Dec 10, 2021 7.126 7.235 6.848 6.928 559,358 -0.10(-1.41%)
Dec 09, 2021 6.958 7.037 6.833 7.027 880,103 -0.08(-1.12%)
Dec 08, 2021 7.047 7.211 7.032 7.106 722,579 +0.05(+0.70%)
Dec 07, 2021 6.878 7.186 6.848 7.057 953,621 +0.35(+5.18%)
Dec 06, 2021 6.640 6.789 6.422 6.709 722,784 +0.18(+2.74%)
Dec 03, 2021 6.734 6.774 6.402 6.531 1,146,843 -0.17(-2.52%)
Dec 02, 2021 6.620 6.729 6.491 6.699 979,199 +0.13(+1.96%)
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.