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

HudBay Minerals (NY: HBM )

8.630 +0.510 (+6.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 3.618 3.734 3.511 3.560 124,275 -0.08(-2.13%)
Mar 30, 2016 3.608 3.763 3.453 3.637 267,281 +0.06(+1.62%)
Mar 29, 2016 3.560 3.637 3.415 3.579 149,088 -0.08(-2.12%)
Mar 28, 2016 3.618 3.656 3.511 3.656 143,991 +0.04(+1.07%)
Mar 24, 2016 3.540 3.618 3.618 3.618 141,839 -0.12(-3.11%)
Mar 23, 2016 3.956 4.005 3.637 3.734 203,925 -0.35(-8.53%)
Mar 22, 2016 3.908 4.082 3.889 4.082 132,157 +0.15(+3.69%)
Mar 21, 2016 3.956 4.063 3.859 3.937 117,247 -0.01(-0.25%)
Mar 18, 2016 3.976 4.092 3.830 3.947 189,912 +0.01(+0.25%)
Mar 17, 2016 3.724 4.005 3.656 3.937 365,086 +0.46(+13.37%)
Mar 16, 2016 3.240 3.558 3.134 3.473 257,931 +0.24(+7.49%)
Mar 15, 2016 3.521 3.521 3.192 3.231 206,537 -0.36(-9.97%)
Mar 14, 2016 3.695 3.714 3.531 3.589 134,200 -0.11(-2.88%)
Mar 11, 2016 3.879 3.918 3.695 3.695 131,915 -0.05(-1.29%)
Mar 10, 2016 3.753 3.947 3.685 3.743 227,300 -0.04(-1.02%)
Mar 09, 2016 3.579 3.811 3.434 3.782 169,318 +0.25(+7.12%)
Mar 08, 2016 3.531 3.656 3.299 3.531 331,405 -0.26(-6.87%)
Mar 07, 2016 4.042 4.138 3.666 3.791 392,057 -0.21(-5.30%)
Mar 04, 2016 3.907 4.273 3.791 4.003 734,374 +0.30(+8.07%)
Mar 03, 2016 3.328 3.733 3.328 3.704 344,937 +0.41(+12.61%)
Mar 02, 2016 3.010 3.306 2.990 3.289 600,824 +0.37(+12.54%)
Mar 01, 2016 2.884 2.952 2.749 2.923 399,569 +0.10(+3.41%)
Feb 29, 2016 2.778 2.855 2.682 2.826 217,466 +0.13(+4.64%)
Feb 26, 2016 2.807 2.894 2.699 2.701 254,432 +0.11(+4.09%)
Feb 25, 2016 2.441 2.672 2.412 2.595 261,283 +0.09(+3.46%)
Feb 24, 2016 2.305 2.547 2.190 2.508 164,102 +0.11(+4.42%)
Feb 23, 2016 2.624 2.682 2.363 2.402 166,249 -0.22(-8.46%)
Feb 22, 2016 2.547 2.778 2.547 2.624 281,719 +0.19(+7.94%)
Feb 19, 2016 2.334 2.450 2.228 2.431 129,255 +0.09(+3.70%)
Feb 18, 2016 2.508 2.508 2.248 2.344 265,690 -0.13(-5.08%)
Feb 17, 2016 2.170 2.508 2.170 2.469 277,917 +0.39(+18.52%)
Feb 16, 2016 1.978 2.113 1.910 2.084 169,096 +0.20(+10.77%)
Feb 12, 2016 1.804 1.881 1.881 1.881 190,743 +0.19(+11.43%)
Feb 11, 2016 1.669 1.756 1.650 1.688 198,319 -0.04(-2.23%)
Feb 10, 2016 1.823 1.929 1.727 1.727 140,582 +0.01(+0.56%)
Feb 09, 2016 1.842 1.881 1.707 1.717 172,843 -0.21(-11.00%)
Feb 08, 2016 2.084 2.103 1.920 1.929 257,205 -0.18(-8.68%)
Feb 05, 2016 2.084 2.142 2.016 2.113 236,068 -0.06(-2.67%)
Feb 04, 2016 2.016 2.228 2.016 2.170 403,771 +0.22(+11.39%)
Feb 03, 2016 1.775 1.968 1.765 1.949 197,055 +0.21(+12.22%)
Feb 02, 2016 1.823 1.823 1.664 1.736 233,885 -0.14(-7.69%)
Feb 01, 2016 1.881 1.958 1.775 1.881 257,572 +0.00(+0.00%)
Jan 29, 2016 1.650 1.900 1.650 1.881 430,945 +0.25(+15.38%)
Jan 28, 2016 1.688 1.688 1.572 1.630 134,423 +0.01(+0.59%)
Jan 27, 2016 1.621 1.650 1.545 1.621 266,219 +0.01(+0.60%)
Jan 26, 2016 1.650 1.659 1.548 1.611 247,663 +0.02(+1.21%)
Jan 25, 2016 1.775 1.818 1.572 1.592 156,441 -0.19(-10.81%)
Jan 22, 2016 1.871 1.978 1.717 1.785 218,128 +0.06(+3.35%)
Jan 21, 2016 1.669 1.968 1.669 1.727 161,737 -0.07(-3.76%)
Jan 20, 2016 1.881 1.881 1.505 1.794 303,619 -0.10(-5.10%)
Jan 19, 2016 2.093 2.161 1.823 1.891 229,005 -0.07(-3.45%)
Jan 15, 2016 1.929 1.958 1.958 1.958 276,267 -0.08(-3.79%)
Jan 14, 2016 2.190 2.190 1.987 2.035 265,514 -0.34(-14.23%)
Jan 13, 2016 2.576 2.653 2.334 2.373 92,676 -0.14(-5.75%)
Jan 12, 2016 2.778 2.778 2.489 2.518 194,204 -0.27(-9.69%)
Jan 11, 2016 3.048 3.068 2.778 2.788 102,497 -0.27(-8.83%)
Jan 08, 2016 3.270 3.270 3.058 3.058 92,281 -0.15(-4.80%)
Jan 07, 2016 3.531 3.531 3.183 3.212 175,631 -0.44(-12.14%)
Jan 06, 2016 3.801 3.801 3.608 3.656 82,987 -0.18(-4.77%)
Jan 05, 2016 3.772 3.926 3.762 3.839 138,200 +0.07(+1.79%)
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.