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: 6:30 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 (%)
Sep 30, 2016 3.711 3.946 3.662 3.878 452,553 +0.26(+7.32%)
Sep 29, 2016 3.780 3.780 3.555 3.613 364,013 +0.01(+0.27%)
Sep 28, 2016 3.545 3.643 3.525 3.604 245,594 +0.06(+1.66%)
Sep 27, 2016 3.594 3.613 3.496 3.545 243,715 -0.10(-2.69%)
Sep 26, 2016 3.662 3.711 3.623 3.643 259,092 +0.01(+0.27%)
Sep 23, 2016 3.750 3.770 3.623 3.633 306,104 -0.14(-3.64%)
Sep 22, 2016 3.721 3.858 3.692 3.770 261,075 +0.15(+4.05%)
Sep 21, 2016 3.682 3.701 3.555 3.623 423,709 +0.01(+0.27%)
Sep 20, 2016 3.643 3.687 3.584 3.613 117,149 +0.00(+0.00%)
Sep 19, 2016 3.760 3.770 3.602 3.613 419,052 -0.08(-2.12%)
Sep 16, 2016 3.682 3.746 3.643 3.692 195,184 -0.03(-0.79%)
Sep 15, 2016 3.711 3.790 3.672 3.721 120,344 +0.03(+0.80%)
Sep 14, 2016 3.692 3.858 3.692 3.692 370,084 +0.02(+0.53%)
Sep 13, 2016 3.799 3.829 3.594 3.672 223,782 -0.20(-5.06%)
Sep 12, 2016 3.701 3.937 3.701 3.868 245,194 +0.00(+0.00%)
Sep 09, 2016 3.985 3.985 3.809 3.868 223,244 -0.17(-4.13%)
Sep 08, 2016 4.162 4.162 4.015 4.034 141,582 -0.09(-2.14%)
Sep 07, 2016 4.191 4.220 4.054 4.123 140,676 -0.08(-1.91%)
Sep 06, 2016 4.125 4.252 4.115 4.203 181,505 +0.15(+3.61%)
Sep 02, 2016 4.105 4.056 4.056 4.056 190,401 +0.07(+1.72%)
Sep 01, 2016 3.939 3.998 3.900 3.988 179,262 +0.02(+0.49%)
Aug 31, 2016 4.027 4.037 3.929 3.968 150,839 -0.13(-3.10%)
Aug 30, 2016 4.261 4.261 4.076 4.095 244,552 -0.14(-3.23%)
Aug 29, 2016 4.213 4.349 4.203 4.232 148,241 +0.00(+0.00%)
Aug 26, 2016 4.369 4.477 4.193 4.232 195,323 -0.05(-1.14%)
Aug 25, 2016 4.271 4.349 4.203 4.281 254,176 -0.01(-0.23%)
Aug 24, 2016 4.604 4.604 4.281 4.291 492,799 -0.33(-7.19%)
Aug 23, 2016 4.623 4.750 4.564 4.623 148,226 +0.05(+1.07%)
Aug 22, 2016 4.545 4.584 4.457 4.574 145,067 -0.04(-0.85%)
Aug 19, 2016 4.594 4.701 4.574 4.613 102,181 -0.06(-1.26%)
Aug 18, 2016 4.584 4.692 4.555 4.672 100,278 +0.17(+3.69%)
Aug 17, 2016 4.633 4.643 4.496 4.506 141,716 -0.18(-3.76%)
Aug 16, 2016 4.740 4.760 4.682 4.682 75,063 -0.03(-0.62%)
Aug 15, 2016 4.594 4.731 4.574 4.711 128,530 +0.17(+3.66%)
Aug 12, 2016 4.692 4.701 4.486 4.545 202,269 -0.15(-3.12%)
Aug 11, 2016 4.838 4.848 4.682 4.692 238,638 -0.15(-3.03%)
Aug 10, 2016 4.887 4.975 4.809 4.838 241,012 +0.01(+0.20%)
Aug 09, 2016 4.604 4.838 4.604 4.828 335,728 +0.22(+4.66%)
Aug 08, 2016 4.437 4.643 4.428 4.613 223,897 +0.23(+5.36%)
Aug 05, 2016 4.477 4.477 4.349 4.379 279,486 -0.12(-2.61%)
Aug 04, 2016 4.486 4.540 4.389 4.496 320,497 -0.04(-0.86%)
Aug 03, 2016 4.692 4.692 4.521 4.535 336,667 -0.20(-4.13%)
Aug 02, 2016 4.799 4.828 4.677 4.731 483,660 -0.19(-3.78%)
Aug 01, 2016 4.897 4.985 4.711 4.916 156,417 +0.03(+0.60%)
Jul 29, 2016 4.985 4.985 4.828 4.887 206,304 -0.07(-1.38%)
Jul 28, 2016 4.584 5.024 4.584 4.955 483,734 +0.10(+2.01%)
Jul 27, 2016 4.789 4.946 4.711 4.858 263,083 -0.02(-0.40%)
Jul 26, 2016 4.672 4.892 4.672 4.877 251,841 +0.18(+3.74%)
Jul 25, 2016 4.643 4.765 4.633 4.701 217,683 -0.01(-0.21%)
Jul 22, 2016 4.858 4.877 4.594 4.711 327,035 -0.22(-4.55%)
Jul 21, 2016 4.887 5.011 4.858 4.936 167,470 +0.08(+1.61%)
Jul 20, 2016 4.946 5.024 4.760 4.858 280,880 -0.22(-4.24%)
Jul 19, 2016 5.258 5.258 5.024 5.073 333,922 -0.22(-4.07%)
Jul 18, 2016 5.386 5.386 5.249 5.288 170,737 -0.04(-0.73%)
Jul 15, 2016 5.425 5.444 5.258 5.327 117,712 -0.07(-1.27%)
Jul 14, 2016 5.278 5.425 5.239 5.395 265,501 +0.19(+3.56%)
Jul 13, 2016 5.405 5.434 5.141 5.210 307,426 -0.15(-2.74%)
Jul 12, 2016 5.249 5.395 5.249 5.356 318,814 +0.29(+5.79%)
Jul 11, 2016 4.858 5.092 4.858 5.063 306,295 +0.29(+6.15%)
Jul 08, 2016 4.652 4.799 4.545 4.770 270,603 +0.22(+4.95%)
Jul 07, 2016 4.740 4.789 4.525 4.545 205,352 -0.15(-3.12%)
Jul 06, 2016 4.731 4.770 4.594 4.692 284,407 -0.10(-2.04%)
Jul 05, 2016 4.926 4.926 4.701 4.789 283,770 +0.02(+0.41%)
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.