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

HudBay Minerals (NY: HBM )

8.780 +0.020 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2018 4.876 5.013 4.749 4.964 677,095 -0.01(-0.20%)
Nov 29, 2018 4.866 5.159 4.846 4.974 1,443,220 +0.10(+2.00%)
Nov 28, 2018 4.710 5.003 4.710 4.876 1,703,503 +0.19(+3.96%)
Nov 27, 2018 4.622 4.710 4.549 4.690 421,114 +0.00(+0.00%)
Nov 26, 2018 4.739 4.866 4.651 4.690 334,723 -0.04(-0.83%)
Nov 23, 2018 4.739 4.788 4.602 4.729 198,748 -0.10(-2.02%)
Nov 21, 2018 4.827 4.827 4.827 0 +0.20(+4.22%)
Nov 20, 2018 4.719 4.719 4.476 4.632 665,319 -0.15(-3.07%)
Nov 19, 2018 4.905 4.954 4.768 4.778 413,204 -0.18(-3.55%)
Nov 16, 2018 5.130 5.130 4.934 4.954 800,315 -0.15(-2.87%)
Nov 15, 2018 4.729 5.130 4.729 5.101 746,107 +0.37(+7.85%)
Nov 14, 2018 4.788 4.846 4.690 4.729 607,010 +0.01(+0.21%)
Nov 13, 2018 4.719 4.895 4.680 4.719 603,823 +0.02(+0.42%)
Nov 12, 2018 4.837 4.856 4.675 4.700 511,107 -0.15(-3.02%)
Nov 09, 2018 4.798 4.925 4.700 4.846 600,134 -0.08(-1.59%)
Nov 08, 2018 4.895 5.061 4.886 4.925 685,002 -0.01(-0.20%)
Nov 07, 2018 4.925 5.105 4.821 4.934 618,949 +0.12(+2.43%)
Nov 06, 2018 4.729 4.934 4.700 4.817 593,176 +0.08(+1.65%)
Nov 05, 2018 4.846 5.013 4.612 4.739 726,351 -0.20(-3.96%)
Nov 02, 2018 4.788 5.008 4.680 4.934 1,605,237 +0.21(+4.55%)
Nov 01, 2018 4.143 4.798 4.094 4.719 1,348,952 +0.90(+23.53%)
Oct 31, 2018 3.527 3.869 3.527 3.821 835,632 +0.29(+8.31%)
Oct 30, 2018 3.479 3.615 3.361 3.527 822,114 -0.05(-1.37%)
Oct 29, 2018 3.762 3.762 3.527 3.576 891,433 -0.11(-2.92%)
Oct 26, 2018 3.635 3.733 3.488 3.684 704,421 -0.02(-0.53%)
Oct 25, 2018 3.762 3.772 3.674 3.703 845,907 +0.01(+0.26%)
Oct 24, 2018 3.996 4.045 3.684 3.693 877,999 -0.30(-7.58%)
Oct 23, 2018 4.016 4.035 3.801 3.996 981,753 -0.11(-2.62%)
Oct 22, 2018 4.260 4.270 4.075 4.104 666,046 -0.13(-3.00%)
Oct 19, 2018 4.377 4.377 4.202 4.231 760,709 -0.10(-2.26%)
Oct 18, 2018 4.534 4.534 4.319 4.329 719,884 -0.28(-6.14%)
Oct 17, 2018 4.690 4.690 4.465 4.612 732,128 -0.08(-1.67%)
Oct 16, 2018 4.710 4.728 4.602 4.690 679,310 -0.02(-0.41%)
Oct 15, 2018 4.651 4.739 4.573 4.710 455,054 +0.15(+3.21%)
Oct 12, 2018 4.729 4.759 4.514 4.563 573,832 -0.04(-0.85%)
Oct 11, 2018 4.622 4.685 4.505 4.602 723,245 -0.04(-0.84%)
Oct 10, 2018 4.807 4.807 4.553 4.641 859,269 -0.04(-0.84%)
Oct 09, 2018 4.465 4.713 4.343 4.680 705,137 +0.19(+4.13%)
Oct 08, 2018 4.309 4.544 4.309 4.495 542,483 +0.01(+0.22%)
Oct 05, 2018 4.651 4.690 4.250 4.485 1,790,067 -0.19(-3.98%)
Oct 04, 2018 5.022 5.042 4.583 4.671 1,355,672 -0.32(-6.46%)
Oct 03, 2018 5.042 5.052 4.866 4.993 550,619 +0.00(+0.00%)
Oct 02, 2018 5.091 5.316 4.974 4.993 975,052 -0.06(-1.16%)
Oct 01, 2018 4.983 5.061 4.876 5.052 487,179 +0.12(+2.38%)
Sep 28, 2018 4.837 5.081 4.837 4.934 722,433 +0.15(+3.06%)
Sep 27, 2018 4.788 4.886 4.641 4.788 387,528 +0.00(+0.00%)
Sep 26, 2018 4.837 4.934 4.690 4.788 289,145 -0.10(-2.00%)
Sep 25, 2018 4.886 4.934 4.788 4.886 358,842 +0.10(+2.04%)
Sep 24, 2018 5.130 5.130 4.788 4.788 642,044 -0.24(-4.85%)
Sep 21, 2018 5.081 5.257 4.983 5.032 754,978 -0.05(-0.96%)
Sep 20, 2018 4.934 5.159 4.886 5.081 962,447 +0.20(+4.00%)
Sep 19, 2018 4.788 4.964 4.690 4.886 687,682 +0.24(+5.26%)
Sep 18, 2018 4.544 4.690 4.495 4.641 455,602 +0.10(+2.15%)
Sep 17, 2018 4.397 4.592 4.397 4.544 252,000 +0.10(+2.20%)
Sep 14, 2018 4.299 4.495 4.275 4.446 283,385 +0.15(+3.41%)
Sep 13, 2018 4.495 4.495 4.250 4.299 363,241 -0.05(-1.12%)
Sep 12, 2018 4.202 4.397 4.104 4.348 735,264 +0.20(+4.71%)
Sep 11, 2018 4.055 4.202 4.031 4.153 412,670 +0.00(+0.00%)
Sep 10, 2018 4.153 4.226 4.104 4.153 227,239 +0.00(+0.00%)
Sep 07, 2018 4.202 4.250 4.055 4.153 406,196 -0.10(-2.30%)
Sep 06, 2018 4.446 4.495 4.153 4.250 610,886 -0.14(-3.12%)
Sep 05, 2018 4.387 4.582 4.327 4.387 765,100 +0.05(+1.12%)
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.