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, 2015 7.910 7.920 7.833 7.862 29,021 -0.18(-2.27%)
Mar 30, 2015 7.910 8.114 7.709 8.045 82,970 +0.11(+1.33%)
Mar 27, 2015 7.901 7.997 7.699 7.939 75,190 -0.02(-0.24%)
Mar 26, 2015 8.045 8.247 7.930 7.958 161,821 -0.03(-0.36%)
Mar 25, 2015 8.064 8.160 7.930 7.987 29,582 -0.10(-1.19%)
Mar 24, 2015 7.978 8.131 7.747 8.083 74,870 +0.02(+0.24%)
Mar 23, 2015 7.632 8.074 7.497 8.064 109,995 +0.51(+6.74%)
Mar 20, 2015 7.180 7.603 7.108 7.555 76,086 +0.59(+8.41%)
Mar 19, 2015 7.189 7.199 6.959 6.968 88,236 -0.38(-5.23%)
Mar 18, 2015 7.180 7.401 7.065 7.353 43,227 +0.12(+1.59%)
Mar 17, 2015 7.199 7.324 7.160 7.238 25,812 -0.06(-0.79%)
Mar 16, 2015 7.151 7.314 6.988 7.295 40,282 +0.19(+2.71%)
Mar 13, 2015 7.266 7.286 7.026 7.103 31,148 -0.22(-3.02%)
Mar 12, 2015 7.151 7.391 7.151 7.324 141,668 +0.36(+5.10%)
Mar 11, 2015 7.122 7.180 6.901 6.968 50,133 -0.17(-2.42%)
Mar 10, 2015 7.218 7.324 7.093 7.141 22,868 -0.19(-2.62%)
Mar 09, 2015 7.420 7.564 7.314 7.333 55,959 -0.10(-1.29%)
Mar 06, 2015 7.381 7.483 7.295 7.429 60,470 -0.09(-1.15%)
Mar 05, 2015 7.698 7.698 7.477 7.516 105,271 -0.16(-2.13%)
Mar 04, 2015 7.775 7.698 7.525 7.679 132,463 -0.02(-0.25%)
Mar 03, 2015 7.957 8.072 7.765 7.698 84,011 -0.28(-3.49%)
Mar 02, 2015 8.332 8.370 7.967 7.977 52,317 -0.38(-4.59%)
Feb 27, 2015 8.015 8.370 7.996 8.360 99,012 +0.33(+4.06%)
Feb 26, 2015 8.341 8.370 8.005 8.034 65,787 -0.13(-1.65%)
Feb 25, 2015 8.024 8.284 8.024 8.168 51,702 +0.08(+0.95%)
Feb 24, 2015 7.737 8.092 7.737 8.092 72,563 +0.36(+4.59%)
Feb 23, 2015 7.746 7.957 7.698 7.737 101,223 -0.24(-3.01%)
Feb 20, 2015 8.015 8.274 7.957 7.977 78,775 -0.13(-1.66%)
Feb 19, 2015 8.226 8.274 8.044 8.111 74,076 -0.14(-1.74%)
Feb 18, 2015 8.053 8.408 8.053 8.255 65,540 +0.11(+1.30%)
Feb 17, 2015 7.948 8.188 7.948 8.149 88,935 +0.14(+1.80%)
Feb 13, 2015 7.900 8.005 8.005 8.005 50,006 +0.20(+2.58%)
Feb 12, 2015 7.612 7.986 7.612 7.804 66,153 +0.28(+3.70%)
Feb 11, 2015 7.535 7.564 7.266 7.525 84,882 -0.02(-0.25%)
Feb 10, 2015 7.650 7.650 7.372 7.545 63,836 -0.14(-1.87%)
Feb 09, 2015 7.737 7.909 7.612 7.689 59,976 +0.03(+0.38%)
Feb 06, 2015 7.871 7.871 7.612 7.660 97,818 -0.25(-3.16%)
Feb 05, 2015 7.756 7.957 7.679 7.909 144,735 +0.25(+3.26%)
Feb 04, 2015 7.804 7.900 7.612 7.660 109,671 -0.27(-3.39%)
Feb 03, 2015 7.458 8.009 7.429 7.929 126,754 +0.61(+8.40%)
Feb 02, 2015 6.997 7.333 6.901 7.314 90,350 +0.45(+6.57%)
Jan 30, 2015 6.642 7.026 6.594 6.863 125,769 +0.22(+3.32%)
Jan 29, 2015 6.882 6.930 6.498 6.642 80,718 -0.24(-3.49%)
Jan 28, 2015 6.959 7.017 6.815 6.882 94,687 -0.09(-1.24%)
Jan 27, 2015 6.988 7.055 6.825 6.969 114,630 -0.17(-2.42%)
Jan 26, 2015 7.007 7.170 6.901 7.141 52,994 +0.12(+1.64%)
Jan 23, 2015 7.458 7.458 6.949 7.026 91,484 -0.43(-5.79%)
Jan 22, 2015 7.593 7.650 7.420 7.458 118,198 -0.17(-2.26%)
Jan 21, 2015 7.170 7.660 7.151 7.631 216,931 +0.44(+6.14%)
Jan 20, 2015 6.940 7.401 6.844 7.189 291,909 +0.40(+5.94%)
Jan 16, 2015 6.633 6.911 6.566 6.786 379,260 +0.27(+4.12%)
Jan 15, 2015 6.604 6.661 6.402 6.518 158,321 +0.15(+2.41%)
Jan 14, 2015 6.748 6.748 6.018 6.364 183,839 -0.84(-11.60%)
Jan 13, 2015 8.063 8.063 7.113 7.199 120,373 -0.84(-10.39%)
Jan 12, 2015 8.207 8.207 7.938 8.034 59,657 -0.10(-1.18%)
Jan 09, 2015 7.919 8.188 7.919 8.130 78,180 +0.13(+1.68%)
Jan 08, 2015 7.986 8.149 7.919 7.996 45,171 +0.05(+0.60%)
Jan 07, 2015 7.919 8.005 7.804 7.948 50,993 +0.01(+0.12%)
Jan 06, 2015 8.264 8.293 7.881 7.938 69,464 -0.35(-4.17%)
Jan 05, 2015 8.543 8.543 8.092 8.284 43,818 -0.26(-3.03%)
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.