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

HudBay Minerals (NY: HBM )

8.770 -0.010 (-0.11%)
Streaming Delayed Price Updated: 12:25 PM EDT, May 13, 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 (%)
Sep 29, 2017 7.303 7.400 7.181 7.254 638,528 -0.05(-0.67%)
Sep 28, 2017 6.913 7.351 6.889 7.303 607,897 +0.44(+6.38%)
Sep 27, 2017 6.962 7.059 6.767 6.865 657,433 +0.00(+0.00%)
Sep 26, 2017 6.913 7.108 6.816 6.865 410,015 -0.15(-2.08%)
Sep 25, 2017 7.157 7.254 6.962 7.011 545,735 -0.24(-3.36%)
Sep 22, 2017 7.351 7.381 7.127 7.254 591,408 -0.19(-2.61%)
Sep 21, 2017 7.400 7.644 7.254 7.449 477,581 -0.10(-1.29%)
Sep 20, 2017 7.546 7.790 7.351 7.546 929,877 +0.10(+1.31%)
Sep 19, 2017 7.497 7.546 7.303 7.449 452,289 +0.05(+0.66%)
Sep 18, 2017 7.449 7.546 7.351 7.400 621,608 +0.10(+1.33%)
Sep 15, 2017 7.351 7.400 7.254 7.303 409,774 -0.10(-1.32%)
Sep 14, 2017 7.157 7.449 6.962 7.400 862,871 +0.10(+1.33%)
Sep 13, 2017 7.497 7.497 7.157 7.303 914,929 -0.29(-3.85%)
Sep 12, 2017 7.595 7.717 7.497 7.595 600,807 -0.05(-0.64%)
Sep 11, 2017 7.790 7.887 7.595 7.644 447,852 -0.10(-1.26%)
Sep 08, 2017 7.887 7.936 7.546 7.741 1,431,465 -0.93(-10.67%)
Sep 07, 2017 8.958 9.007 8.573 8.666 707,330 -0.28(-3.16%)
Sep 06, 2017 8.851 9.094 8.759 8.948 750,415 +0.15(+1.66%)
Sep 05, 2017 8.851 8.997 8.462 8.802 1,272,131 +0.05(+0.56%)
Sep 01, 2017 8.559 8.851 8.438 8.754 657,643 +0.29(+3.45%)
Aug 31, 2017 8.511 8.559 8.365 8.462 602,821 +0.05(+0.58%)
Aug 30, 2017 8.559 8.608 8.316 8.413 762,756 -0.24(-2.81%)
Aug 29, 2017 8.705 8.798 8.462 8.657 827,747 -0.05(-0.56%)
Aug 28, 2017 8.608 8.802 8.511 8.705 688,710 +0.19(+2.29%)
Aug 25, 2017 8.754 8.900 8.365 8.511 896,508 -0.10(-1.13%)
Aug 24, 2017 8.413 8.682 8.219 8.608 650,989 +0.34(+4.12%)
Aug 23, 2017 7.976 8.365 7.878 8.267 610,585 +0.19(+2.41%)
Aug 22, 2017 8.170 8.267 7.976 8.073 593,528 +0.00(+0.00%)
Aug 21, 2017 7.830 8.351 7.781 8.073 1,004,129 +0.39(+5.06%)
Aug 18, 2017 7.635 7.830 7.446 7.684 705,505 +0.15(+1.94%)
Aug 17, 2017 7.733 7.878 7.538 7.538 858,348 -0.39(-4.91%)
Aug 16, 2017 7.343 7.951 7.343 7.927 1,341,681 +0.92(+13.19%)
Aug 15, 2017 7.052 7.100 6.906 7.003 643,542 -0.05(-0.69%)
Aug 14, 2017 6.954 7.173 6.906 7.052 426,847 +0.15(+2.11%)
Aug 11, 2017 6.760 7.052 6.663 6.906 935,421 -0.10(-1.39%)
Aug 10, 2017 7.198 7.343 6.954 7.003 784,713 -0.24(-3.36%)
Aug 09, 2017 7.441 7.538 7.198 7.246 553,353 -0.29(-3.87%)
Aug 08, 2017 7.246 7.684 7.149 7.538 884,995 +0.34(+4.73%)
Aug 07, 2017 7.343 7.489 7.198 7.198 529,911 -0.05(-0.67%)
Aug 04, 2017 7.198 7.635 7.149 7.246 676,213 -0.24(-3.25%)
Aug 03, 2017 7.343 7.660 7.343 7.489 616,874 +0.00(+0.00%)
Aug 02, 2017 7.489 7.538 7.319 7.489 457,076 -0.10(-1.28%)
Aug 01, 2017 7.538 7.684 7.392 7.587 596,702 +0.00(+0.00%)
Jul 31, 2017 7.587 7.684 7.441 7.587 427,016 +0.15(+1.96%)
Jul 28, 2017 7.343 7.392 7.198 7.441 576,602 +0.19(+2.68%)
Jul 27, 2017 7.830 7.830 7.246 7.246 957,452 -0.53(-6.87%)
Jul 26, 2017 7.246 7.781 7.222 7.781 1,231,681 +0.53(+7.38%)
Jul 25, 2017 7.198 7.441 7.052 7.246 941,902 +0.53(+7.97%)
Jul 24, 2017 6.565 6.760 6.419 6.711 327,136 +0.19(+2.99%)
Jul 21, 2017 6.419 6.614 6.322 6.517 437,005 +0.24(+3.88%)
Jul 20, 2017 6.663 6.663 6.274 6.274 729,063 -0.39(-5.84%)
Jul 19, 2017 6.809 6.840 6.522 6.663 466,227 -0.10(-1.44%)
Jul 18, 2017 6.809 6.857 6.565 6.760 743,675 +0.05(+0.72%)
Jul 17, 2017 6.517 6.833 6.468 6.711 917,603 +0.44(+6.98%)
Jul 14, 2017 6.419 6.468 6.249 6.274 441,328 +0.00(+0.00%)
Jul 13, 2017 6.419 6.468 6.155 6.274 417,295 -0.05(-0.77%)
Jul 12, 2017 6.419 6.565 6.298 6.322 882,935 +0.15(+2.36%)
Jul 11, 2017 5.739 6.274 5.739 6.176 833,329 +0.44(+7.63%)
Jul 10, 2017 5.447 5.836 5.398 5.739 655,668 +0.19(+3.51%)
Jul 07, 2017 5.495 5.593 5.350 5.544 533,925 +0.00(+0.00%)
Jul 06, 2017 5.544 5.593 5.350 5.544 866,832 +0.00(+0.00%)
Jul 05, 2017 5.593 5.617 5.350 5.544 581,439 -0.24(-4.20%)
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.