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, 2018 4.632 4.739 4.553 4.612 487,762 +0.03(+0.64%)
Dec 28, 2018 4.602 4.798 4.563 4.583 441,197 -0.01(-0.21%)
Dec 27, 2018 4.465 4.622 4.465 4.592 475,962 -0.01(-0.21%)
Dec 26, 2018 4.524 4.622 4.426 4.602 317,283 +0.16(+3.52%)
Dec 24, 2018 4.329 4.456 4.309 4.446 448,565 +0.12(+2.71%)
Dec 21, 2018 4.377 4.495 4.309 4.329 593,175 -0.04(-0.89%)
Dec 20, 2018 4.368 4.534 4.315 4.368 678,382 +0.02(+0.45%)
Dec 19, 2018 4.524 4.749 4.338 4.348 682,890 -0.12(-2.63%)
Dec 18, 2018 4.514 4.661 4.456 4.465 373,290 -0.05(-1.08%)
Dec 17, 2018 4.583 4.632 4.465 4.514 667,564 -0.06(-1.28%)
Dec 14, 2018 4.544 4.632 4.387 4.573 608,219 -0.11(-2.30%)
Dec 13, 2018 4.690 4.700 4.544 4.680 904,680 -0.08(-1.64%)
Dec 12, 2018 4.778 4.925 4.719 4.759 445,764 +0.05(+1.04%)
Dec 11, 2018 4.817 4.944 4.617 4.710 525,140 +0.01(+0.21%)
Dec 10, 2018 4.719 4.866 4.671 4.700 787,636 -0.07(-1.43%)
Dec 07, 2018 4.876 4.895 4.759 4.768 634,214 -0.03(-0.61%)
Dec 06, 2018 4.974 4.974 4.612 4.798 941,214 -0.31(-6.12%)
Dec 04, 2018 5.355 5.374 5.013 5.110 853,124 -0.22(-4.21%)
Dec 03, 2018 5.257 5.423 5.237 5.335 1,240,409 +0.37(+7.48%)
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%)
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.