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

HudBay Minerals (NY: HBM )

7.820 -0.080 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 29, 2020 2.661 2.765 2.550 2.671 1,334,175 +0.14(+5.47%)
May 28, 2020 2.602 2.631 2.523 2.532 1,239,534 -0.05(-1.92%)
May 27, 2020 2.523 2.592 2.443 2.582 747,317 +0.07(+2.76%)
May 26, 2020 2.473 2.523 2.438 2.513 2,792,015 +0.04(+1.60%)
May 22, 2020 2.443 2.473 2.404 2.473 435,795 +0.00(+0.00%)
May 21, 2020 2.483 2.493 2.344 2.473 927,791 +0.00(+0.00%)
May 20, 2020 2.463 2.523 2.433 2.473 842,780 +0.08(+3.31%)
May 19, 2020 2.394 2.483 2.330 2.394 2,356,838 -0.01(-0.41%)
May 18, 2020 2.305 2.483 2.305 2.404 674,442 +0.20(+8.97%)
May 15, 2020 2.008 2.216 2.008 2.206 1,166,367 +0.18(+8.78%)
May 14, 2020 2.097 2.137 1.840 2.028 1,551,483 -0.13(-5.96%)
May 13, 2020 2.226 2.226 2.101 2.157 1,967,265 -0.07(-3.11%)
May 12, 2020 2.344 2.374 2.226 2.226 2,957,465 -0.11(-4.66%)
May 11, 2020 2.473 2.473 2.315 2.335 687,332 -0.14(-5.60%)
May 08, 2020 2.424 2.602 2.424 2.473 1,524,728 +0.09(+3.73%)
May 07, 2020 2.424 2.448 2.349 2.384 2,108,211 +0.03(+1.26%)
May 06, 2020 2.335 2.414 2.325 2.354 1,519,809 +0.03(+1.28%)
May 05, 2020 2.374 2.463 2.315 2.325 5,371,549 -0.03(-1.26%)
May 04, 2020 2.285 2.364 2.246 2.354 1,762,905 +0.03(+1.28%)
May 01, 2020 2.315 2.359 2.295 2.325 1,084,485 -0.10(-4.08%)
Apr 30, 2020 2.473 2.483 2.364 2.424 6,164,474 -0.08(-3.16%)
Apr 29, 2020 2.433 2.527 2.433 2.503 1,704,026 +0.14(+5.86%)
Apr 28, 2020 2.473 2.483 2.310 2.364 864,608 -0.08(-3.24%)
Apr 27, 2020 2.394 2.453 2.335 2.443 3,819,595 +0.08(+3.35%)
Apr 24, 2020 2.305 2.384 2.290 2.364 955,596 +0.11(+4.82%)
Apr 23, 2020 2.226 2.315 2.216 2.255 1,446,069 +0.08(+3.64%)
Apr 22, 2020 2.127 2.226 2.097 2.176 1,230,930 +0.11(+5.26%)
Apr 21, 2020 2.077 2.132 1.988 2.067 2,100,049 -0.06(-2.79%)
Apr 20, 2020 2.018 2.211 1.988 2.127 641,345 +0.02(+0.94%)
Apr 17, 2020 2.137 2.166 2.067 2.107 2,295,736 +0.10(+4.93%)
Apr 16, 2020 2.067 2.097 1.959 2.008 3,973,839 -0.08(-3.79%)
Apr 15, 2020 2.196 2.216 2.055 2.087 858,666 -0.20(-8.66%)
Apr 14, 2020 2.275 2.433 2.236 2.285 8,133,944 +0.05(+2.21%)
Apr 13, 2020 2.166 2.236 2.137 2.236 703,106 +0.06(+2.73%)
Apr 09, 2020 2.265 2.335 2.109 2.176 1,669,791 -0.04(-1.79%)
Apr 08, 2020 2.077 2.221 2.018 2.216 5,127,981 +0.16(+7.69%)
Apr 07, 2020 1.949 2.058 1.949 2.058 5,184,933 +0.20(+10.64%)
Apr 06, 2020 1.790 1.899 1.781 1.860 539,358 +0.15(+8.67%)
Apr 03, 2020 1.909 1.909 1.672 1.711 658,090 -0.17(-8.95%)
Apr 02, 2020 1.741 1.889 1.711 1.880 7,417,613 +0.16(+9.20%)
Apr 01, 2020 1.701 1.875 1.682 1.721 1,342,912 -0.16(-8.42%)
Mar 31, 2020 1.850 2.008 1.790 1.880 3,406,749 +0.12(+6.74%)
Mar 30, 2020 1.672 1.781 1.613 1.761 8,160,044 +0.08(+4.71%)
Mar 27, 2020 1.711 1.751 1.632 1.682 617,250 -0.10(-5.56%)
Mar 26, 2020 1.889 1.909 1.751 1.781 6,721,166 -0.11(-5.76%)
Mar 25, 2020 1.682 2.067 1.662 1.889 1,567,996 +0.23(+13.69%)
Mar 24, 2020 1.434 1.692 1.434 1.662 7,145,030 +0.32(+23.53%)
Mar 23, 2020 1.375 1.387 1.296 1.345 543,890 -0.03(-2.16%)
Mar 20, 2020 1.622 1.622 1.316 1.375 824,382 -0.13(-8.55%)
Mar 19, 2020 1.415 1.538 1.305 1.504 920,242 +0.09(+6.29%)
Mar 18, 2020 1.444 1.523 1.217 1.415 1,635,843 -0.10(-6.54%)
Mar 17, 2020 1.662 1.721 1.484 1.514 1,221,383 -0.09(-5.56%)
Mar 16, 2020 1.484 1.632 1.444 1.603 535,893 -0.11(-6.36%)
Mar 13, 2020 1.603 1.711 1.484 1.711 901,614 +0.27(+18.49%)
Mar 12, 2020 1.612 1.612 1.375 1.444 1,516,717 -0.29(-16.57%)
Mar 11, 2020 1.790 1.929 1.697 1.731 2,284,516 -0.15(-7.90%)
Mar 10, 2020 1.949 1.988 1.776 1.880 1,005,402 +0.07(+4.11%)
Mar 09, 2020 2.028 2.028 1.652 1.805 1,403,941 -0.42(-19.00%)
Mar 06, 2020 2.219 2.313 2.189 2.229 1,152,854 -0.05(-2.16%)
Mar 05, 2020 2.406 2.456 2.248 2.278 1,232,886 -0.16(-6.48%)
Mar 04, 2020 2.446 2.475 2.391 2.436 1,158,924 +0.04(+1.65%)
Mar 03, 2020 2.456 2.515 2.327 2.396 1,585,435 -0.07(-2.80%)
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.