Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 26, 2024 8.210 8.650 8.180 8.630 5,530,170 +0.51(+6.28%)
Apr 25, 2024 7.760 8.180 7.750 8.120 3,993,381 +0.38(+4.91%)
Apr 24, 2024 7.730 7.860 7.690 7.740 1,840,233 +0.01(+0.13%)
Apr 23, 2024 7.470 7.810 7.420 7.730 3,761,920 +0.06(+0.78%)
Apr 22, 2024 7.610 7.710 7.493 7.670 2,014,056 -0.12(-1.54%)
Apr 19, 2024 7.880 7.970 7.730 7.790 3,678,282 -0.09(-1.14%)
Apr 18, 2024 7.740 7.890 7.570 7.880 3,928,273 +0.27(+3.55%)
Apr 17, 2024 7.710 7.890 7.580 7.610 2,232,158 +0.04(+0.53%)
Apr 16, 2024 7.420 7.610 7.275 7.570 2,832,615 -0.08(-1.05%)
Apr 15, 2024 7.820 7.820 7.555 7.650 2,338,815 +0.03(+0.39%)
Apr 12, 2024 7.960 8.040 7.570 7.620 2,677,783 -0.17(-2.18%)
Apr 11, 2024 7.900 7.900 7.585 7.790 3,016,654 -0.05(-0.64%)
Apr 10, 2024 7.750 7.880 7.610 7.840 3,252,426 -0.14(-1.75%)
Apr 09, 2024 7.730 8.110 7.700 7.980 6,187,286 +0.51(+6.83%)
Apr 08, 2024 7.490 7.530 7.370 7.470 2,078,734 +0.13(+1.77%)
Apr 05, 2024 7.290 7.435 7.250 7.340 1,618,192 +0.03(+0.41%)
Apr 04, 2024 7.420 7.520 7.275 7.310 2,505,589 -0.10(-1.35%)
Apr 03, 2024 7.270 7.419 7.230 7.410 3,801,949 +0.25(+3.49%)
Apr 02, 2024 7.040 7.170 6.905 7.160 3,644,087 +0.18(+2.58%)
Apr 01, 2024 7.100 7.145 6.935 6.980 1,477,485 -0.02(-0.29%)
Mar 28, 2024 6.980 7.020 7.015 7.000 3,138,139 +0.08(+1.16%)
Mar 27, 2024 6.750 6.920 6.690 6.920 1,795,283 +0.18(+2.67%)
Mar 26, 2024 6.850 6.900 6.740 6.740 1,641,973 -0.04(-0.59%)
Mar 25, 2024 6.860 6.970 6.765 6.780 1,911,036 -0.09(-1.31%)
Mar 22, 2024 6.810 6.910 6.762 6.870 1,563,481 -0.02(-0.29%)
Mar 21, 2024 7.000 7.020 6.820 6.890 1,922,593 -0.06(-0.86%)
Mar 20, 2024 6.690 7.000 6.630 6.950 2,365,181 +0.21(+3.12%)
Mar 19, 2024 6.790 6.820 6.690 6.740 3,172,899 -0.17(-2.46%)
Mar 18, 2024 6.980 6.990 6.840 6.910 1,577,601 -0.02(-0.29%)
Mar 15, 2024 6.760 7.010 6.750 6.930 3,399,547 +0.20(+2.97%)
Mar 14, 2024 6.790 6.840 6.700 6.730 2,067,088 -0.10(-1.46%)
Mar 13, 2024 6.450 6.950 6.450 6.830 5,000,581 +0.44(+6.89%)
Mar 12, 2024 6.370 6.460 6.230 6.390 2,459,035 +0.04(+0.63%)
Mar 11, 2024 6.260 6.380 6.200 6.350 2,592,851 +0.05(+0.79%)
Mar 08, 2024 6.380 6.440 6.260 6.300 1,768,622 -0.07(-1.10%)
Mar 07, 2024 6.330 6.520 6.330 6.370 2,369,887 +0.12(+1.92%)
Mar 06, 2024 6.140 6.280 6.120 6.250 2,238,860 +0.26(+4.34%)
Mar 05, 2024 6.120 6.175 5.950 5.990 1,972,069 -0.16(-2.60%)
Mar 04, 2024 6.100 6.180 6.030 6.150 3,460,445 +0.08(+1.32%)
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.