Skip to main content

HudBay Minerals (NY: HBM )

7.000 +0.080 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 6.980 7.020 7.015 7.000 3,138,125 +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%)
Mar 01, 2024 5.890 6.070 5.850 6.070 1,992,616 +0.19(+3.23%)
Feb 29, 2024 5.860 5.920 5.790 5.880 3,242,688 +0.08(+1.38%)
Feb 28, 2024 5.751 5.825 5.701 5.800 2,369,839 -0.01(-0.17%)
Feb 27, 2024 5.591 5.830 5.561 5.810 2,802,217 +0.27(+4.86%)
Feb 26, 2024 5.531 5.556 5.436 5.541 2,632,733 -0.05(-0.89%)
Feb 23, 2024 5.621 5.751 5.211 5.591 4,349,562 +0.23(+4.28%)
Feb 22, 2024 5.311 5.361 5.271 5.361 2,423,773 +0.02(+0.37%)
Feb 21, 2024 5.391 5.391 5.321 5.341 1,339,427 -0.05(-0.93%)
Feb 20, 2024 5.441 5.496 5.361 5.391 1,439,974 -0.09(-1.64%)
Feb 16, 2024 5.371 5.566 5.371 5.481 1,224,450 +0.13(+2.43%)
Feb 15, 2024 5.311 5.391 5.296 5.351 1,942,667 +0.09(+1.71%)
Feb 14, 2024 5.142 5.279 5.072 5.261 1,817,899 +0.18(+3.54%)
Feb 13, 2024 5.052 5.112 4.932 5.082 2,319,878 -0.13(-2.49%)
Feb 12, 2024 5.142 5.239 5.122 5.211 1,697,638 +0.08(+1.56%)
Feb 09, 2024 5.191 5.201 5.077 5.132 1,941,559 -0.06(-1.15%)
Feb 08, 2024 5.231 5.251 5.162 5.191 1,401,695 -0.10(-1.89%)
Feb 07, 2024 5.361 5.361 5.221 5.291 1,164,164 -0.06(-1.12%)
Feb 06, 2024 5.331 5.396 5.294 5.351 1,108,232 +0.03(+0.56%)
Feb 05, 2024 5.431 5.441 5.216 5.321 1,525,088 -0.22(-3.96%)
Feb 02, 2024 5.501 5.578 5.441 5.541 1,562,365 -0.09(-1.60%)
Feb 01, 2024 5.581 5.641 5.546 5.631 1,274,498 +0.09(+1.62%)
Jan 31, 2024 5.671 5.775 5.541 5.541 2,124,282 -0.11(-1.94%)
Jan 30, 2024 5.551 5.681 5.506 5.651 3,542,790 +0.05(+0.89%)
Jan 29, 2024 5.671 5.671 5.466 5.601 2,194,738 -0.04(-0.71%)
Jan 26, 2024 5.661 5.661 5.576 5.641 1,099,193 +0.01(+0.18%)
Jan 25, 2024 5.681 5.681 5.581 5.631 1,368,162 +0.02(+0.36%)
Jan 24, 2024 5.671 5.766 5.566 5.611 2,249,103 +0.09(+1.63%)
Jan 23, 2024 5.291 5.531 5.271 5.521 2,365,871 +0.33(+6.35%)
Jan 22, 2024 5.162 5.241 5.092 5.191 1,271,523 -0.04(-0.76%)
Jan 19, 2024 5.162 5.261 5.052 5.231 2,230,364 +0.08(+1.55%)
Jan 18, 2024 5.241 5.241 5.127 5.152 899,468 -0.06(-1.15%)
Jan 17, 2024 5.231 5.276 5.152 5.211 1,713,296 -0.17(-3.15%)
Jan 16, 2024 5.481 5.471 5.371 5.381 1,989,175 -0.21(-3.75%)
Jan 12, 2024 5.521 5.601 5.441 5.591 1,881,440 +0.19(+3.51%)
Jan 11, 2024 5.341 5.461 5.296 5.401 2,026,431 +0.07(+1.31%)
Jan 10, 2024 5.251 5.386 5.231 5.331 1,434,470 +0.08(+1.52%)
Jan 09, 2024 5.261 5.266 5.181 5.251 1,253,786 -0.08(-1.50%)
Jan 08, 2024 5.281 5.341 5.250 5.331 1,241,787 -0.01(-0.19%)
Jan 05, 2024 5.291 5.461 5.266 5.341 1,020,729 +0.03(+0.56%)
Jan 04, 2024 5.321 5.351 5.261 5.311 2,114,976 -0.05(-0.93%)
Jan 03, 2024 5.281 5.401 5.221 5.361 1,843,589 -0.09(-1.65%)
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.