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

HudBay Minerals (NY: HBM )

9.280 -0.160 (-1.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2016 4.672 4.731 4.564 4.672 222,912 +0.07(+1.49%)
Jun 29, 2016 4.486 4.672 4.418 4.604 215,160 +0.24(+5.61%)
Jun 28, 2016 4.349 4.477 4.301 4.359 290,129 +0.20(+4.69%)
Jun 27, 2016 4.447 4.555 4.115 4.164 346,952 -0.33(-7.39%)
Jun 24, 2016 4.574 4.652 4.437 4.496 429,835 -0.51(-10.16%)
Jun 23, 2016 5.034 5.063 4.955 5.004 211,266 +0.08(+1.59%)
Jun 22, 2016 5.063 5.122 4.848 4.926 255,306 -0.04(-0.79%)
Jun 21, 2016 5.102 5.131 4.907 4.965 356,457 -0.18(-3.42%)
Jun 20, 2016 5.014 5.208 4.975 5.141 273,985 +0.26(+5.41%)
Jun 17, 2016 4.936 5.083 4.877 4.877 333,082 +0.04(+0.81%)
Jun 16, 2016 4.809 4.867 4.672 4.838 349,937 -0.14(-2.75%)
Jun 15, 2016 4.926 5.053 4.819 4.975 298,516 +0.19(+3.88%)
Jun 14, 2016 4.995 5.034 4.750 4.789 494,746 -0.24(-4.85%)
Jun 13, 2016 4.770 5.063 4.760 5.034 609,802 +0.26(+5.53%)
Jun 10, 2016 4.780 4.838 4.721 4.770 187,916 -0.08(-1.61%)
Jun 09, 2016 4.789 4.916 4.706 4.848 340,728 -0.03(-0.60%)
Jun 08, 2016 4.545 4.955 4.545 4.877 425,996 +0.46(+10.40%)
Jun 07, 2016 4.271 4.442 4.242 4.418 361,185 +0.01(+0.22%)
Jun 06, 2016 4.115 4.418 4.086 4.408 363,621 +0.33(+8.15%)
Jun 03, 2016 3.929 4.076 3.890 4.076 303,399 +0.29(+7.75%)
Jun 02, 2016 3.704 3.802 3.636 3.783 125,894 +0.03(+0.78%)
Jun 01, 2016 3.734 3.783 3.597 3.753 173,989 -0.04(-1.03%)
May 31, 2016 3.841 3.929 3.787 3.792 213,131 -0.08(-2.02%)
May 27, 2016 3.851 3.871 3.871 3.871 164,414 +0.02(+0.51%)
May 26, 2016 4.027 4.046 3.851 3.851 244,691 -0.05(-1.25%)
May 25, 2016 3.792 3.968 3.773 3.900 259,488 +0.21(+5.56%)
May 24, 2016 3.841 3.861 3.656 3.695 189,306 -0.18(-4.55%)
May 23, 2016 3.753 3.910 3.675 3.871 160,417 +0.10(+2.59%)
May 20, 2016 3.861 3.919 3.743 3.773 227,588 -0.01(-0.26%)
May 19, 2016 3.724 3.841 3.646 3.783 323,450 -0.06(-1.53%)
May 18, 2016 3.949 4.134 3.774 3.841 411,912 -0.26(-6.43%)
May 17, 2016 4.027 4.232 3.871 4.105 496,007 +0.22(+5.53%)
May 16, 2016 3.841 4.125 3.841 3.890 622,760 +0.23(+6.42%)
May 13, 2016 3.763 3.822 3.607 3.656 224,996 -0.15(-3.86%)
May 12, 2016 4.125 4.183 3.734 3.802 234,254 -0.22(-5.58%)
May 11, 2016 3.831 4.056 3.822 4.027 300,772 +0.30(+8.14%)
May 10, 2016 3.675 3.753 3.621 3.724 242,035 +0.13(+3.53%)
May 09, 2016 3.802 3.802 3.587 3.597 344,571 -0.40(-9.91%)
May 06, 2016 3.880 4.174 3.880 3.993 338,457 +0.10(+2.64%)
May 05, 2016 4.066 4.125 3.812 3.890 258,293 -0.05(-1.24%)
May 04, 2016 4.174 4.349 3.875 3.939 381,104 -0.33(-7.78%)
May 03, 2016 4.564 4.564 4.183 4.271 298,639 -0.47(-9.90%)
May 02, 2016 5.014 5.014 4.646 4.740 265,449 -0.13(-2.61%)
Apr 29, 2016 4.701 5.170 4.574 4.867 673,014 +0.44(+9.93%)
Apr 28, 2016 4.564 4.887 4.408 4.428 590,609 -0.07(-1.52%)
Apr 27, 2016 4.369 4.506 4.281 4.496 297,788 +0.17(+3.84%)
Apr 26, 2016 4.281 4.408 4.154 4.330 507,656 +0.14(+3.26%)
Apr 25, 2016 4.271 4.291 4.017 4.193 407,609 -0.02(-0.46%)
Apr 22, 2016 4.007 4.310 3.978 4.213 546,768 +0.29(+7.48%)
Apr 21, 2016 4.418 4.457 3.890 3.919 711,491 -0.31(-7.39%)
Apr 20, 2016 4.105 4.516 4.076 4.232 575,177 +0.10(+2.36%)
Apr 19, 2016 3.665 4.154 3.665 4.134 405,624 +0.57(+15.89%)
Apr 18, 2016 3.206 3.616 3.196 3.568 383,203 +0.32(+9.94%)
Apr 15, 2016 3.186 3.265 3.089 3.245 225,880 +0.01(+0.30%)
Apr 14, 2016 3.489 3.538 3.225 3.235 230,223 -0.22(-6.50%)
Apr 13, 2016 3.421 3.651 3.421 3.460 261,362 +0.10(+2.91%)
Apr 12, 2016 3.147 3.382 3.118 3.362 237,753 +0.25(+8.18%)
Apr 11, 2016 3.118 3.147 3.089 3.108 156,851 +0.08(+2.58%)
Apr 08, 2016 3.030 3.108 3.001 3.030 123,610 +0.11(+3.68%)
Apr 07, 2016 3.225 3.235 2.810 2.922 286,426 -0.38(-11.54%)
Apr 06, 2016 3.284 3.313 3.157 3.304 146,396 +0.09(+2.74%)
Apr 05, 2016 3.274 3.284 3.137 3.216 95,710 -0.09(-2.66%)
Apr 04, 2016 3.509 3.577 3.255 3.304 90,939 -0.23(-6.63%)
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.