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 29, 2018 6.922 6.922 6.922 0 +0.44(+6.77%)
Mar 28, 2018 6.873 6.873 6.483 6.483 930,623 -0.39(-5.67%)
Mar 27, 2018 7.020 7.117 6.825 6.873 840,990 -0.05(-0.70%)
Mar 26, 2018 6.971 7.117 6.825 6.922 586,403 -0.05(-0.70%)
Mar 23, 2018 7.458 7.507 6.922 6.971 747,539 -0.39(-5.30%)
Mar 22, 2018 7.556 7.678 7.312 7.361 531,426 -0.34(-4.43%)
Mar 21, 2018 7.410 7.751 7.410 7.702 854,082 +0.29(+3.95%)
Mar 20, 2018 7.653 7.653 7.336 7.410 1,020,460 -0.24(-3.18%)
Mar 19, 2018 7.605 7.702 7.385 7.653 400,458 +0.05(+0.64%)
Mar 16, 2018 7.507 7.726 7.507 7.605 405,259 +0.05(+0.65%)
Mar 15, 2018 7.702 7.751 7.507 7.556 477,820 -0.29(-3.73%)
Mar 14, 2018 7.702 7.848 7.702 7.848 468,843 +0.24(+3.21%)
Mar 13, 2018 7.702 7.873 7.556 7.605 520,433 +0.00(+0.00%)
Mar 12, 2018 7.507 7.653 7.434 7.605 478,946 +0.10(+1.30%)
Mar 09, 2018 7.605 7.653 7.410 7.507 418,257 +0.05(+0.65%)
Mar 08, 2018 7.507 7.605 7.312 7.458 628,532 -0.19(-2.42%)
Mar 07, 2018 7.644 652,044 +0.00(+0.00%)
Mar 06, 2018 7.546 7.911 7.546 7.644 792,253 +0.15(+1.95%)
Mar 05, 2018 7.400 7.546 7.278 7.497 385,445 +0.10(+1.32%)
Mar 02, 2018 7.400 7.546 7.205 7.400 503,851 +0.00(+0.00%)
Mar 01, 2018 7.449 7.595 7.254 7.400 1,003,610 -0.10(-1.30%)
Feb 28, 2018 7.838 7.863 7.400 7.497 821,765 -0.49(-6.10%)
Feb 27, 2018 8.130 8.179 7.790 7.984 650,635 -0.24(-2.96%)
Feb 26, 2018 8.082 8.325 8.009 8.228 623,808 +0.34(+4.32%)
Feb 23, 2018 8.082 8.130 7.843 7.887 599,747 -0.19(-2.41%)
Feb 22, 2018 8.033 8.082 997,804 +0.15(+1.84%)
Feb 21, 2018 7.838 8.179 7.765 7.936 795,668 +0.10(+1.24%)
Feb 20, 2018 7.887 8.033 7.790 7.838 582,835 -0.29(-3.59%)
Feb 16, 2018 8.130 8.130 8.130 0 -0.24(-2.91%)
Feb 15, 2018 8.374 8.569 8.325 8.374 927,869 +0.10(+1.18%)
Feb 14, 2018 7.595 8.374 7.595 8.276 1,048,065 +0.58(+7.59%)
Feb 13, 2018 7.400 7.741 7.400 7.692 1,012,942 +0.34(+4.64%)
Feb 12, 2018 7.546 7.644 7.278 7.351 1,137,210 -0.19(-2.58%)
Feb 09, 2018 7.449 7.590 7.016 7.546 1,859,094 +0.05(+0.65%)
Feb 08, 2018 7.838 7.936 7.400 7.497 913,797 -0.34(-4.35%)
Feb 07, 2018 8.228 8.228 7.765 7.838 778,576 -0.49(-5.85%)
Feb 06, 2018 7.838 8.325 7.741 8.325 701,105 +0.29(+3.64%)
Feb 05, 2018 7.984 8.325 7.911 8.033 622,635 +0.00(+0.00%)
Feb 02, 2018 8.423 8.471 8.033 8.033 957,552 -0.54(-6.25%)
Feb 01, 2018 8.374 8.715 8.325 8.569 680,863 +0.19(+2.33%)
Jan 31, 2018 8.520 8.617 8.276 8.374 740,199 -0.05(-0.58%)
Jan 30, 2018 8.520 8.646 8.520 8.423 733,342 -0.15(-1.70%)
Jan 29, 2018 8.812 8.861 8.477 8.569 838,448 -0.29(-3.30%)
Jan 26, 2018 9.055 9.250 8.812 8.861 549,374 -0.24(-2.67%)
Jan 25, 2018 9.299 9.348 9.007 9.104 656,393 -0.05(-0.53%)
Jan 24, 2018 9.153 9.299 9.104 9.153 679,946 +0.29(+3.30%)
Jan 23, 2018 8.909 8.958 8.719 8.861 754,471 -0.19(-2.15%)
Jan 22, 2018 9.055 9.274 8.982 9.055 655,805 -0.05(-0.53%)
Jan 19, 2018 8.763 9.177 8.569 9.104 2,056,381 +0.15(+1.63%)
Jan 18, 2018 9.542 9.591 8.909 8.958 2,824,378 -0.83(-8.46%)
Jan 17, 2018 9.688 9.980 9.615 9.786 1,317,645 +0.10(+1.01%)
Jan 16, 2018 9.542 9.786 9.542 9.688 2,064,723 +0.24(+2.58%)
Jan 12, 2018 9.445 9.445 9.445 0 -0.05(-0.51%)
Jan 11, 2018 9.250 9.494 9.055 9.494 1,171,178 +0.24(+2.63%)
Jan 10, 2018 9.250 1,590,118 +0.49(+5.56%)
Jan 09, 2018 9.153 9.153 8.739 8.763 1,029,282 -0.39(-4.26%)
Jan 08, 2018 8.812 9.153 8.812 9.153 994,272 +0.05(+0.53%)
Jan 05, 2018 9.201 9.299 9.104 9.104 595,370 -0.10(-1.06%)
Jan 04, 2018 8.909 9.299 8.909 9.201 869,304 +0.29(+3.28%)
Jan 03, 2018 8.909 9.007 8.666 8.909 668,761 -0.05(-0.54%)
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.