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

HudBay Minerals (NY: HBM )

8.780 +0.020 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2014 8.851 8.908 8.765 8.908 35,563 +0.02(+0.22%)
Jun 27, 2014 8.860 8.918 8.784 8.889 8,926 +0.03(+0.32%)
Jun 26, 2014 8.928 8.928 8.784 8.860 22,838 -0.07(-0.75%)
Jun 25, 2014 8.918 8.995 8.841 8.928 28,676 +0.05(+0.54%)
Jun 24, 2014 8.908 9.004 8.860 8.880 21,696 -0.11(-1.17%)
Jun 23, 2014 9.100 9.110 8.841 8.985 81,626 -0.36(-3.90%)
Jun 20, 2014 9.091 9.349 9.091 9.349 27,975 +0.22(+2.42%)
Jun 19, 2014 8.918 9.158 8.918 9.129 50,098 +0.28(+3.14%)
Jun 18, 2014 8.582 8.870 8.582 8.851 40,607 +0.28(+3.24%)
Jun 17, 2014 8.640 8.640 8.534 8.573 16,472 -0.11(-1.22%)
Jun 16, 2014 8.419 8.688 8.419 8.678 22,110 +0.23(+2.72%)
Jun 13, 2014 8.400 8.496 8.400 8.448 5,044 +0.00(+0.00%)
Jun 12, 2014 8.467 8.515 8.381 8.448 18,856 -0.06(-0.68%)
Jun 11, 2014 8.486 8.573 8.400 8.506 14,763 +0.03(+0.34%)
Jun 10, 2014 8.534 8.544 8.467 8.477 3,221 -0.04(-0.45%)
Jun 06, 2014 8.592 8.592 8.458 8.515 12,500 -0.09(-1.00%)
Jun 05, 2014 8.832 8.832 8.582 8.602 22,928 -0.16(-1.86%)
Jun 04, 2014 8.592 8.774 8.458 8.765 7,950 +0.12(+1.33%)
Jun 03, 2014 8.534 8.688 8.534 8.649 15,802 +0.05(+0.56%)
Jun 02, 2014 8.630 8.717 8.448 8.602 7,554 +0.14(+1.70%)
May 30, 2014 8.573 8.621 8.375 8.458 27,096 -0.20(-2.33%)
May 29, 2014 8.745 8.812 8.602 8.659 27,337 -0.10(-1.10%)
May 28, 2014 9.071 9.091 8.726 8.755 28,182 -0.39(-4.30%)
May 27, 2014 9.177 9.249 8.880 9.148 24,553 -0.13(-1.45%)
May 23, 2014 9.436 9.282 9.282 9.282 6,987 -0.09(-0.92%)
May 22, 2014 9.148 9.541 9.023 9.369 36,264 +0.25(+2.73%)
May 21, 2014 8.880 9.119 8.803 9.119 28,391 +0.26(+2.92%)
May 20, 2014 8.726 9.062 8.726 8.860 28,657 +0.10(+1.09%)
May 19, 2014 8.784 8.824 8.745 8.765 5,083 -0.07(-0.76%)
May 16, 2014 8.659 8.841 8.602 8.832 16,575 +0.15(+1.77%)
May 15, 2014 8.803 8.899 8.659 8.678 11,366 -0.05(-0.55%)
May 14, 2014 8.621 8.877 8.621 8.726 15,779 +0.13(+1.56%)
May 13, 2014 8.534 8.669 8.486 8.592 19,705 +0.10(+1.13%)
May 12, 2014 8.170 8.582 8.170 8.496 24,194 +0.40(+4.98%)
May 09, 2014 8.141 8.141 7.806 8.093 10,642 -0.04(-0.47%)
May 08, 2014 8.151 8.160 8.055 8.132 12,447 +0.05(+0.59%)
May 07, 2014 8.247 8.314 8.026 8.084 11,136 -0.18(-2.20%)
May 06, 2014 8.314 8.352 8.201 8.266 15,504 -0.12(-1.37%)
May 05, 2014 8.458 8.506 8.199 8.381 29,793 -0.08(-0.91%)
May 02, 2014 8.419 8.534 8.391 8.458 22,046 -0.01(-0.11%)
May 01, 2014 8.112 8.544 8.065 8.467 29,465 +0.07(+0.80%)
Apr 30, 2014 8.170 8.400 8.122 8.400 31,634 +0.14(+1.74%)
Apr 29, 2014 8.132 8.285 8.122 8.256 14,541 +0.09(+1.06%)
Apr 28, 2014 8.429 8.438 8.122 8.170 30,359 -0.25(-2.96%)
Apr 25, 2014 8.170 8.458 8.170 8.419 53,585 +0.24(+2.93%)
Apr 24, 2014 7.921 8.237 7.844 8.180 14,475 +0.34(+4.28%)
Apr 23, 2014 7.882 7.949 7.786 7.844 10,336 -0.06(-0.73%)
Apr 22, 2014 7.806 7.930 7.806 7.902 10,124 +0.10(+1.23%)
Apr 21, 2014 7.777 7.815 7.671 7.806 9,313 +0.05(+0.62%)
Apr 17, 2014 7.691 7.758 7.758 7.758 14,599 +0.08(+1.00%)
Apr 16, 2014 7.604 7.681 7.528 7.681 22,464 +0.11(+1.39%)
Apr 15, 2014 7.633 7.748 7.384 7.575 37,143 -0.22(-2.83%)
Apr 14, 2014 7.691 7.863 7.691 7.796 15,501 +0.14(+1.88%)
Apr 11, 2014 7.738 7.758 7.585 7.652 30,028 -0.12(-1.60%)
Apr 10, 2014 7.758 8.012 7.614 7.777 71,350 -0.05(-0.61%)
Apr 09, 2014 7.767 7.834 7.681 7.825 20,841 +0.19(+2.51%)
Apr 08, 2014 7.547 7.844 7.499 7.633 35,845 +0.14(+1.92%)
Apr 07, 2014 7.451 7.604 7.355 7.489 30,343 -0.01(-0.13%)
Apr 04, 2014 7.623 7.623 7.499 7.499 11,950 -0.07(-0.89%)
Apr 03, 2014 7.528 7.575 7.384 7.566 17,539 +0.09(+1.15%)
Apr 02, 2014 7.489 7.566 7.470 7.480 18,308 +0.07(+0.91%)
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.