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

HudBay Minerals (NY: HBM )

7.820 -0.080 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2022 7.569 8.106 7.569 8.096 3,200,855 +0.34(+4.35%)
Feb 25, 2022 7.401 7.768 7.435 7.758 1,032,086 +0.41(+5.54%)
Feb 24, 2022 7.351 7.520 6.993 7.351 3,761,738 -0.30(-3.90%)
Feb 23, 2022 7.798 7.828 7.560 7.649 922,054 -0.10(-1.28%)
Feb 22, 2022 7.728 7.882 7.634 7.748 794,972 +0.03(+0.39%)
Feb 18, 2022 7.718 0 -0.20(-2.51%)
Feb 17, 2022 8.116 8.126 7.867 7.917 637,523 -0.21(-2.57%)
Feb 16, 2022 8.116 8.314 8.007 8.126 920,942 +0.02(+0.25%)
Feb 15, 2022 7.997 8.126 7.907 8.106 819,135 +0.13(+1.62%)
Feb 14, 2022 7.967 8.076 7.917 7.977 794,090 -0.02(-0.25%)
Feb 11, 2022 7.947 8.136 7.897 7.997 1,496,297 -0.11(-1.35%)
Feb 10, 2022 8.126 8.384 8.076 8.106 1,293,124 -0.10(-1.21%)
Feb 09, 2022 7.788 8.225 7.738 8.205 1,545,742 +0.55(+7.13%)
Feb 08, 2022 7.470 7.659 7.311 7.659 573,470 +0.21(+2.80%)
Feb 07, 2022 7.351 7.505 7.261 7.450 688,782 +0.14(+1.90%)
Feb 04, 2022 7.192 7.346 7.152 7.311 987,411 +0.15(+2.08%)
Feb 03, 2022 7.093 7.162 1,494,449 -0.05(-0.69%)
Feb 02, 2022 7.321 7.361 7.142 7.212 3,080,413 -0.10(-1.36%)
Feb 01, 2022 7.232 7.418 7.164 7.311 811,029 +0.16(+2.22%)
Jan 31, 2022 6.993 7.192 7.152 997,218 +0.14(+1.98%)
Jan 28, 2022 7.043 7.073 6.740 7.013 1,308,155 -0.15(-2.08%)
Jan 27, 2022 7.351 7.505 7.068 7.162 1,155,996 -0.18(-2.44%)
Jan 26, 2022 7.639 7.639 7.242 7.341 1,536,316 +0.03(+0.41%)
Jan 25, 2022 7.162 7.376 7.023 7.311 1,232,054 +0.03(+0.41%)
Jan 24, 2022 7.311 7.351 6.864 7.281 2,249,792 -0.33(-4.31%)
Jan 21, 2022 7.838 7.937 7.525 7.609 1,454,271 -0.36(-4.49%)
Jan 20, 2022 8.175 8.275 7.947 7.967 1,098,571 -0.04(-0.50%)
Jan 19, 2022 8.165 8.334 8.002 8.007 1,655,966 +0.04(+0.50%)
Jan 18, 2022 7.877 8.096 7.808 7.967 819,145 +0.14(+1.78%)
Jan 14, 2022 7.828 0 -0.01(-0.13%)
Jan 13, 2022 8.175 8.194 7.828 7.838 1,087,009 -0.29(-3.55%)
Jan 12, 2022 7.867 8.250 7.848 8.126 2,141,172 +0.52(+6.79%)
Jan 11, 2022 7.202 7.619 7.103 7.609 1,237,576 +0.50(+6.98%)
Jan 10, 2022 7.212 7.281 7.063 7.112 826,046 -0.18(-2.45%)
Jan 07, 2022 7.053 7.301 6.998 7.291 784,650 +0.27(+3.82%)
Jan 06, 2022 7.152 7.222 6.894 7.023 1,228,122 -0.10(-1.39%)
Jan 05, 2022 7.341 7.525 7.112 7.122 1,060,658 -0.18(-2.45%)
Jan 04, 2022 7.093 7.376 7.078 7.301 819,868 +0.24(+3.38%)
Jan 03, 2022 7.152 7.222 7.053 7.063 406,395 -0.14(-1.93%)
Dec 31, 2021 7.122 7.242 7.073 7.202 444,259 +0.10(+1.40%)
Dec 30, 2021 7.162 7.212 7.093 7.103 440,654 -0.01(-0.14%)
Dec 29, 2021 7.152 7.242 7.073 7.112 521,302 -0.11(-1.51%)
Dec 28, 2021 7.202 7.306 7.192 7.222 441,108 -0.03(-0.41%)
Dec 27, 2021 7.083 7.261 7.003 7.252 573,444 +0.20(+2.82%)
Dec 23, 2021 6.904 7.063 6.834 7.053 629,900 +0.18(+2.60%)
Dec 22, 2021 6.675 6.894 6.665 6.874 691,698 +0.22(+3.28%)
Dec 21, 2021 6.417 6.690 6.417 6.656 773,649 +0.34(+5.35%)
Dec 20, 2021 6.278 6.338 6.179 6.318 1,063,932 -0.14(-2.15%)
Dec 17, 2021 6.546 6.566 6.397 6.457 1,249,272 -0.13(-1.96%)
Dec 16, 2021 6.745 6.824 6.566 6.586 1,780,568 +0.02(+0.30%)
Dec 15, 2021 6.606 6.656 6.343 6.566 1,297,974 -0.14(-2.07%)
Dec 14, 2021 6.715 6.954 6.690 6.705 744,859 -0.20(-2.88%)
Dec 13, 2021 6.884 6.954 6.695 6.904 1,087,585 -0.03(-0.43%)
Dec 10, 2021 7.132 7.242 6.854 6.934 558,879 -0.10(-1.41%)
Dec 09, 2021 6.963 7.043 6.839 7.033 879,348 -0.08(-1.12%)
Dec 08, 2021 7.053 7.217 7.038 7.112 721,960 +0.05(+0.70%)
Dec 07, 2021 6.884 7.192 6.854 7.063 952,803 +0.35(+5.18%)
Dec 06, 2021 6.646 6.795 6.427 6.715 722,164 +0.18(+2.74%)
Dec 03, 2021 6.740 6.780 6.407 6.536 1,145,859 -0.17(-2.52%)
Dec 02, 2021 6.626 6.735 6.497 6.705 978,359 +0.13(+1.96%)
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.