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 (%)
Dec 31, 2015 3.743 3.685 3.685 3.685 100,244 -0.07(-1.80%)
Dec 30, 2015 3.781 3.820 3.714 3.752 27,614 -0.06(-1.52%)
Dec 29, 2015 3.945 4.003 3.752 3.810 109,584 -0.04(-1.00%)
Dec 28, 2015 3.916 3.916 3.782 3.849 76,753 -0.14(-3.39%)
Dec 24, 2015 3.974 3.984 3.984 3.984 83,242 +0.02(+0.49%)
Dec 23, 2015 3.685 4.023 3.685 3.965 153,950 +0.38(+10.48%)
Dec 22, 2015 3.482 3.646 3.463 3.588 75,930 +0.10(+2.76%)
Dec 21, 2015 3.367 3.540 3.299 3.492 66,936 +0.16(+4.93%)
Dec 18, 2015 3.280 3.511 3.280 3.328 85,109 +0.09(+2.68%)
Dec 17, 2015 3.232 3.270 3.106 3.241 125,913 -0.18(-5.35%)
Dec 16, 2015 3.232 3.453 3.222 3.424 260,866 +0.24(+7.58%)
Dec 15, 2015 3.347 3.415 3.174 3.183 67,785 -0.10(-2.94%)
Dec 14, 2015 3.675 3.695 3.256 3.280 150,566 -0.41(-10.99%)
Dec 11, 2015 3.714 3.810 3.656 3.685 78,369 -0.13(-3.29%)
Dec 10, 2015 3.849 3.965 3.743 3.810 88,522 -0.05(-1.25%)
Dec 09, 2015 3.801 3.936 3.704 3.859 108,178 +0.15(+4.17%)
Dec 08, 2015 3.801 3.801 3.588 3.704 130,872 -0.16(-4.24%)
Dec 07, 2015 4.341 4.370 3.781 3.868 112,455 -0.55(-12.45%)
Dec 04, 2015 4.399 4.486 4.302 4.418 117,651 +0.01(+0.22%)
Dec 03, 2015 4.302 4.457 4.254 4.408 73,675 +0.15(+3.63%)
Dec 02, 2015 4.379 4.389 4.215 4.254 91,977 -0.14(-3.29%)
Dec 01, 2015 4.322 4.486 4.322 4.399 68,034 +0.11(+2.47%)
Nov 30, 2015 4.167 4.331 4.167 4.293 31,975 +0.14(+3.49%)
Nov 27, 2015 4.196 4.196 4.080 4.148 20,377 +0.01(+0.23%)
Nov 25, 2015 4.100 4.138 4.138 4.138 90,395 +0.01(+0.23%)
Nov 24, 2015 4.042 4.158 4.042 4.129 76,504 +0.14(+3.38%)
Nov 23, 2015 4.003 4.061 3.945 3.994 79,730 -0.12(-2.82%)
Nov 20, 2015 4.023 4.196 4.013 4.109 63,821 +0.11(+2.65%)
Nov 19, 2015 4.003 4.052 3.907 4.003 96,541 +0.01(+0.24%)
Nov 18, 2015 3.907 4.071 3.878 3.994 97,032 +0.13(+3.24%)
Nov 17, 2015 3.762 3.888 3.685 3.868 101,874 +0.10(+2.56%)
Nov 16, 2015 3.820 3.907 3.695 3.772 90,114 -0.03(-0.76%)
Nov 13, 2015 3.907 3.965 3.762 3.801 70,738 -0.10(-2.48%)
Nov 12, 2015 3.965 4.013 3.752 3.897 165,976 -0.16(-4.04%)
Nov 11, 2015 4.389 4.459 4.032 4.061 188,994 -0.37(-8.28%)
Nov 10, 2015 4.958 4.958 4.418 4.428 198,426 -0.57(-11.39%)
Nov 09, 2015 5.064 5.132 4.886 4.997 133,315 -0.08(-1.52%)
Nov 06, 2015 4.727 5.074 4.669 5.074 160,160 +0.36(+7.57%)
Nov 05, 2015 4.823 4.823 4.669 4.717 169,919 -0.14(-2.78%)
Nov 04, 2015 4.997 5.170 4.818 4.852 129,327 -0.14(-2.90%)
Nov 03, 2015 5.045 5.161 4.929 4.997 210,755 -0.10(-1.89%)
Nov 02, 2015 4.968 5.199 4.871 5.093 149,332 +0.07(+1.34%)
Oct 30, 2015 4.833 5.122 4.814 5.026 79,688 +0.18(+3.79%)
Oct 29, 2015 4.920 5.007 4.814 4.843 183,729 -0.14(-2.81%)
Oct 28, 2015 4.833 5.180 4.736 4.982 134,354 +0.16(+3.30%)
Oct 27, 2015 4.881 4.900 4.732 4.823 129,139 -0.12(-2.34%)
Oct 26, 2015 5.007 5.035 4.823 4.939 198,604 -0.09(-1.73%)
Oct 23, 2015 4.920 5.074 4.794 5.026 152,300 +0.14(+2.76%)
Oct 22, 2015 4.688 4.929 4.592 4.891 93,269 +0.32(+6.96%)
Oct 21, 2015 4.707 4.707 4.466 4.572 122,518 -0.14(-3.07%)
Oct 20, 2015 4.630 4.833 4.582 4.717 158,941 +0.01(+0.20%)
Oct 19, 2015 4.968 4.968 4.534 4.707 112,432 -0.32(-6.33%)
Oct 16, 2015 5.306 5.306 4.987 5.026 140,726 -0.30(-5.62%)
Oct 15, 2015 5.286 5.537 5.248 5.325 139,657 +0.01(+0.18%)
Oct 14, 2015 5.209 5.412 5.199 5.315 161,138 +0.12(+2.23%)
Oct 13, 2015 4.997 5.277 4.900 5.199 184,506 +0.14(+2.67%)
Oct 12, 2015 5.392 5.441 4.958 5.064 81,472 -0.33(-6.08%)
Oct 09, 2015 5.720 5.807 5.373 5.392 266,013 +0.27(+5.27%)
Oct 08, 2015 5.007 5.209 4.775 5.122 204,875 -0.04(-0.75%)
Oct 07, 2015 4.775 5.208 4.775 5.161 271,589 +0.50(+10.77%)
Oct 06, 2015 4.312 4.669 4.264 4.659 81,036 +0.39(+9.03%)
Oct 05, 2015 3.984 4.399 3.965 4.273 256,222 +0.40(+10.20%)
Oct 02, 2015 3.637 3.907 3.579 3.878 70,686 +0.31(+8.65%)
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.