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 31, 2014 7.336 7.528 7.336 7.470 85,401 +0.14(+1.96%)
Mar 28, 2014 7.297 7.384 7.288 7.326 15,301 +0.10(+1.33%)
Mar 27, 2014 7.192 7.317 7.192 7.230 22,215 +0.11(+1.48%)
Mar 26, 2014 7.412 7.422 7.125 7.125 33,136 -0.18(-2.49%)
Mar 25, 2014 7.106 7.364 7.106 7.307 27,981 +0.29(+4.10%)
Mar 24, 2014 7.182 7.182 6.962 7.019 22,043 -0.17(-2.40%)
Mar 21, 2014 7.144 7.297 7.096 7.192 41,814 +0.12(+1.76%)
Mar 20, 2014 6.991 7.144 6.952 7.067 32,025 +0.01(+0.14%)
Mar 19, 2014 7.451 7.451 6.991 7.058 399,713 -0.53(-6.95%)
Mar 18, 2014 7.364 7.595 7.278 7.585 379,691 +0.16(+2.20%)
Mar 17, 2014 7.173 7.432 7.144 7.422 278,026 +0.32(+4.45%)
Mar 14, 2014 7.144 7.211 7.019 7.106 135,957 -0.05(-0.67%)
Mar 13, 2014 7.192 7.230 7.115 7.154 22,663 -0.02(-0.27%)
Mar 12, 2014 7.182 7.192 7.086 7.173 45,821 -0.09(-1.20%)
Mar 11, 2014 7.556 7.556 7.183 7.260 70,003 -0.22(-2.94%)
Mar 10, 2014 7.652 7.652 7.403 7.480 51,244 -0.25(-3.22%)
Mar 07, 2014 8.083 8.150 7.671 7.729 27,113 -0.36(-4.49%)
Mar 06, 2014 8.150 8.283 8.092 8.092 21,574 +0.15(+1.93%)
Mar 05, 2014 7.977 8.226 7.939 7.939 14,804 +0.03(+0.36%)
Mar 04, 2014 7.729 7.987 7.652 7.910 32,241 +0.28(+3.63%)
Mar 03, 2014 7.815 7.882 7.623 7.633 16,944 -0.21(-2.68%)
Feb 28, 2014 7.537 7.872 7.518 7.843 37,726 +0.43(+5.81%)
Feb 27, 2014 7.576 7.576 7.394 7.413 7,782 -0.13(-1.77%)
Feb 26, 2014 7.671 7.700 7.547 7.547 42,213 -0.08(-1.00%)
Feb 25, 2014 7.547 7.681 7.490 7.623 11,396 +0.00(+0.00%)
Feb 24, 2014 7.662 7.662 7.461 7.623 19,392 -0.03(-0.37%)
Feb 21, 2014 7.509 7.662 7.384 7.652 33,284 +0.10(+1.27%)
Feb 20, 2014 7.777 7.777 7.556 7.556 27,468 -0.45(-5.62%)
Feb 19, 2014 7.824 8.068 7.824 8.006 17,749 +0.07(+0.84%)
Feb 18, 2014 7.910 8.092 7.834 7.939 30,272 +0.10(+1.22%)
Feb 14, 2014 7.853 7.843 7.843 7.843 16,936 +0.00(+0.00%)
Feb 13, 2014 7.700 7.843 7.633 7.843 24,072 +0.02(+0.24%)
Feb 12, 2014 7.796 7.958 7.738 7.824 20,807 +0.12(+1.61%)
Feb 11, 2014 7.614 7.815 7.556 7.700 44,656 +0.09(+1.13%)
Feb 10, 2014 7.690 7.786 7.556 7.614 88,807 -0.50(-6.13%)
Feb 07, 2014 7.949 8.207 7.930 8.111 78,230 +0.32(+4.05%)
Feb 06, 2014 7.652 7.843 7.604 7.796 11,699 +0.31(+4.09%)
Feb 05, 2014 7.384 7.547 7.308 7.490 16,269 +0.17(+2.35%)
Feb 04, 2014 7.375 7.537 7.317 7.317 18,117 +0.00(+0.00%)
Feb 03, 2014 7.623 7.623 7.183 7.317 28,827 -0.30(-3.89%)
Jan 31, 2014 7.652 7.652 7.417 7.614 68,643 -0.11(-1.36%)
Jan 30, 2014 7.710 7.805 7.671 7.719 37,798 -0.13(-1.71%)
Jan 29, 2014 7.920 7.949 7.719 7.853 31,961 -0.09(-1.08%)
Jan 28, 2014 7.690 7.939 7.652 7.939 21,380 +0.30(+3.88%)
Jan 27, 2014 8.121 8.121 7.547 7.643 19,149 -0.17(-2.20%)
Jan 24, 2014 7.939 7.987 7.547 7.815 35,587 -0.18(-2.27%)
Jan 23, 2014 8.083 8.159 7.930 7.997 12,294 -0.08(-0.95%)
Jan 22, 2014 8.322 8.322 8.073 8.073 12,698 -0.28(-3.32%)
Jan 21, 2014 8.475 8.475 8.274 8.350 54,617 -0.14(-1.69%)
Jan 17, 2014 8.465 8.494 8.494 8.494 44,327 +0.10(+1.14%)
Jan 16, 2014 8.178 8.475 8.140 8.398 36,625 +0.32(+3.91%)
Jan 15, 2014 7.700 8.216 7.604 8.083 25,814 +0.38(+4.97%)
Jan 14, 2014 7.690 7.767 7.576 7.700 62,830 -0.04(-0.49%)
Jan 13, 2014 7.767 7.815 7.623 7.738 33,229 -0.13(-1.70%)
Jan 10, 2014 7.585 7.872 7.528 7.872 53,886 +0.28(+3.65%)
Jan 09, 2014 7.308 7.595 7.260 7.595 116,253 -0.22(-2.82%)
Jan 08, 2014 7.697 7.977 7.652 7.815 46,969 +0.18(+2.38%)
Jan 07, 2014 7.662 7.729 7.536 7.633 52,585 +0.03(+0.38%)
Jan 06, 2014 7.815 7.872 7.566 7.604 22,530 -0.14(-1.85%)
Jan 03, 2014 7.748 7.920 7.748 7.748 10,282 -0.04(-0.49%)
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.