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 (%)
Nov 30, 2020 6.540 6.570 6.174 6.273 1,234,641 -0.16(-2.47%)
Nov 27, 2020 6.451 6.540 6.417 6.431 654,610 +0.11(+1.72%)
Nov 25, 2020 6.372 6.461 6.213 6.322 1,184,191 +0.01(+0.16%)
Nov 24, 2020 6.154 6.322 6.134 6.312 975,196 +0.31(+5.12%)
Nov 23, 2020 5.946 6.154 5.946 6.005 897,131 +0.12(+2.02%)
Nov 20, 2020 5.748 5.936 5.738 5.886 846,240 +0.16(+2.77%)
Nov 19, 2020 5.629 5.818 5.579 5.728 964,187 +0.07(+1.23%)
Nov 18, 2020 5.708 5.748 5.609 5.658 1,010,572 -0.03(-0.52%)
Nov 17, 2020 5.599 5.738 5.540 5.688 1,013,437 +0.06(+1.06%)
Nov 16, 2020 5.421 5.639 5.421 5.629 1,224,633 +0.36(+6.77%)
Nov 13, 2020 5.143 5.356 5.133 5.272 802,445 +0.18(+3.50%)
Nov 12, 2020 5.104 5.242 5.064 5.094 971,320 -0.03(-0.58%)
Nov 11, 2020 5.104 5.138 4.995 5.123 750,182 -0.02(-0.39%)
Nov 10, 2020 5.262 5.341 5.143 5.143 907,739 -0.12(-2.26%)
Nov 09, 2020 5.450 5.609 5.143 5.262 1,359,478 -0.05(-0.93%)
Nov 06, 2020 5.193 5.361 5.133 5.312 1,146,854 +0.22(+4.28%)
Nov 05, 2020 5.004 5.168 4.994 5.094 907,238 +0.25(+5.11%)
Nov 04, 2020 5.004 5.133 4.796 4.846 1,171,998 -0.09(-1.81%)
Nov 03, 2020 4.658 4.945 4.658 4.935 1,071,676 +0.39(+8.50%)
Nov 02, 2020 4.539 4.618 4.469 4.549 832,914 +0.06(+1.32%)
Oct 30, 2020 4.440 4.489 4.350 4.489 600,723 +0.02(+0.44%)
Oct 29, 2020 4.360 4.489 4.291 4.469 762,062 +0.13(+2.97%)
Oct 28, 2020 4.667 4.667 4.340 4.340 1,283,399 -0.45(-9.32%)
Oct 27, 2020 4.925 4.925 4.737 4.786 949,566 -0.11(-2.23%)
Oct 26, 2020 4.925 5.024 4.801 4.895 698,374 -0.17(-3.33%)
Oct 23, 2020 5.044 5.123 4.935 5.064 970,966 +0.04(+0.79%)
Oct 22, 2020 5.004 5.084 4.885 5.024 1,093,883 -0.06(-1.17%)
Oct 21, 2020 4.796 5.143 4.786 5.084 1,631,557 +0.30(+6.21%)
Oct 20, 2020 4.539 4.836 4.539 4.786 901,566 +0.32(+7.10%)
Oct 19, 2020 4.618 4.766 4.469 4.469 759,224 -0.08(-1.74%)
Oct 16, 2020 4.519 4.578 4.420 4.549 686,397 +0.02(+0.44%)
Oct 15, 2020 4.420 4.549 4.400 4.529 563,600 -0.03(-0.65%)
Oct 14, 2020 4.479 4.598 4.390 4.558 701,969 +0.12(+2.68%)
Oct 13, 2020 4.241 4.474 4.231 4.440 974,333 +0.16(+3.70%)
Oct 12, 2020 4.390 4.568 4.231 4.281 758,401 -0.29(-6.29%)
Oct 09, 2020 4.529 4.568 4.449 4.568 725,449 +0.21(+4.77%)
Oct 08, 2020 4.212 4.380 4.182 4.360 901,601 +0.15(+3.53%)
Oct 07, 2020 4.212 4.355 4.212 4.212 691,773 +0.05(+1.19%)
Oct 06, 2020 4.410 4.449 4.132 4.162 758,959 -0.26(-5.83%)
Oct 05, 2020 4.162 4.449 4.162 4.420 920,460 +0.28(+6.70%)
Oct 02, 2020 4.073 4.192 4.023 4.142 522,315 -0.02(-0.48%)
Oct 01, 2020 4.192 4.241 4.088 4.162 856,639 -0.03(-0.71%)
Sep 30, 2020 4.113 4.231 4.103 4.192 1,046,752 +0.10(+2.42%)
Sep 29, 2020 4.043 4.132 3.954 4.093 688,204 +0.03(+0.73%)
Sep 28, 2020 3.964 4.063 3.964 4.063 947,785 +0.14(+3.54%)
Sep 25, 2020 3.855 3.949 3.815 3.924 901,640 +0.04(+1.02%)
Sep 24, 2020 3.815 3.954 3.786 3.885 1,158,701 +0.00(+0.00%)
Sep 23, 2020 4.261 4.261 3.875 3.885 1,233,552 -0.36(-8.41%)
Sep 22, 2020 4.222 4.311 4.172 4.241 476,217 +0.02(+0.47%)
Sep 21, 2020 4.558 4.559 4.196 4.222 1,134,049 -0.46(-9.75%)
Sep 18, 2020 4.697 4.772 4.638 4.677 833,525 -0.01(-0.21%)
Sep 17, 2020 4.459 4.707 4.370 4.687 944,387 +0.12(+2.60%)
Sep 16, 2020 4.568 4.588 4.509 4.568 1,128,993 +0.06(+1.32%)
Sep 15, 2020 4.578 4.618 4.489 4.509 918,698 -0.03(-0.66%)
Sep 14, 2020 4.529 4.568 4.479 4.539 701,643 +0.05(+1.10%)
Sep 11, 2020 4.410 4.578 4.390 4.489 858,652 +0.14(+3.19%)
Sep 10, 2020 4.479 4.484 4.321 4.350 776,442 -0.08(-1.79%)
Sep 09, 2020 4.340 4.459 4.331 4.430 635,765 +0.17(+3.95%)
Sep 08, 2020 4.311 4.335 4.202 4.261 1,064,117 -0.21(-4.66%)
Sep 04, 2020 4.311 4.519 4.261 4.469 1,184,494 +0.18(+4.16%)
Sep 03, 2020 4.449 4.449 4.182 4.291 1,067,751 -0.20(-4.46%)
Sep 02, 2020 4.649 4.649 4.422 4.491 863,206 -0.13(-2.78%)
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.