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, 2017 6.760 6.760 6.322 6.371 625,074 -0.44(-6.43%)
Mar 30, 2017 6.809 6.954 6.736 6.809 439,696 +0.00(+0.00%)
Mar 29, 2017 6.517 6.857 6.444 6.809 500,041 +0.29(+4.48%)
Mar 28, 2017 6.517 6.711 6.468 6.517 605,920 +0.05(+0.75%)
Mar 27, 2017 6.614 6.663 6.322 6.468 651,449 -0.34(-5.00%)
Mar 24, 2017 6.809 6.857 6.614 6.809 521,945 +0.00(+0.00%)
Mar 23, 2017 6.711 6.906 6.711 6.809 476,878 +0.05(+0.72%)
Mar 22, 2017 6.663 6.809 6.517 6.760 958,320 +0.15(+2.21%)
Mar 21, 2017 7.149 7.173 6.614 6.614 739,546 -0.63(-8.72%)
Mar 20, 2017 7.052 7.246 6.979 7.246 643,105 +0.19(+2.76%)
Mar 17, 2017 7.295 7.368 7.052 7.052 538,788 -0.15(-2.03%)
Mar 16, 2017 7.198 7.441 7.173 7.198 665,356 +0.10(+1.37%)
Mar 15, 2017 6.614 7.100 6.565 7.100 640,705 +0.58(+8.96%)
Mar 14, 2017 6.663 6.663 6.419 6.517 533,779 -0.29(-4.29%)
Mar 13, 2017 6.663 7.100 6.663 6.809 833,836 +0.15(+2.19%)
Mar 10, 2017 6.663 6.760 6.468 6.663 766,900 +0.15(+2.24%)
Mar 09, 2017 6.809 6.906 6.468 6.517 1,188,112 -0.29(-4.29%)
Mar 08, 2017 6.906 7.182 6.809 6.809 607,146 -0.09(-1.27%)
Mar 07, 2017 7.479 7.576 6.847 6.896 1,014,177 -0.58(-7.79%)
Mar 06, 2017 7.819 7.819 7.333 7.479 781,950 -0.49(-6.10%)
Mar 03, 2017 7.819 8.013 7.576 7.964 907,433 +0.19(+2.50%)
Mar 02, 2017 8.159 8.159 7.722 7.770 1,007,384 -0.49(-5.88%)
Mar 01, 2017 7.722 8.256 7.722 8.256 903,313 +0.73(+9.68%)
Feb 28, 2017 7.527 7.770 7.430 7.527 856,192 -0.15(-1.90%)
Feb 27, 2017 7.673 7.770 7.527 7.673 1,096,591 -0.10(-1.25%)
Feb 24, 2017 7.430 7.770 7.382 7.770 918,331 +0.24(+3.23%)
Feb 23, 2017 7.722 7.916 7.430 7.527 1,551,407 -0.53(-6.63%)
Feb 22, 2017 8.013 8.110 7.819 8.062 749,495 -0.05(-0.60%)
Feb 21, 2017 8.013 8.353 7.964 8.110 1,098,161 +0.19(+2.45%)
Feb 17, 2017 7.916 7.916 7.916 0 -0.53(-6.32%)
Feb 16, 2017 8.596 8.741 8.256 8.450 825,452 -0.19(-2.25%)
Feb 15, 2017 8.741 8.790 8.547 8.644 563,384 -0.15(-1.66%)
Feb 14, 2017 8.741 8.839 8.499 8.790 663,755 +0.10(+1.12%)
Feb 13, 2017 8.693 8.887 8.596 8.693 1,088,408 +0.15(+1.70%)
Feb 10, 2017 8.159 8.644 8.159 8.547 1,334,424 +0.63(+7.98%)
Feb 09, 2017 7.964 8.062 7.722 7.916 603,919 -0.05(-0.61%)
Feb 08, 2017 8.013 8.110 7.867 7.964 876,333 +0.10(+1.23%)
Feb 07, 2017 7.770 7.867 7.673 7.867 543,021 +0.10(+1.25%)
Feb 06, 2017 7.722 7.867 7.673 7.770 674,800 +0.05(+0.63%)
Feb 03, 2017 7.819 7.819 7.576 7.722 736,568 -0.10(-1.24%)
Feb 02, 2017 7.673 7.916 7.647 7.819 936,160 +0.05(+0.63%)
Feb 01, 2017 7.722 7.867 7.527 7.770 644,612 +0.15(+1.91%)
Jan 31, 2017 7.722 7.867 7.527 7.624 861,871 +0.05(+0.64%)
Jan 30, 2017 7.770 7.819 7.430 7.576 2,306,226 -0.19(-2.50%)
Jan 27, 2017 7.576 8.062 7.576 7.770 838,696 +0.15(+1.91%)
Jan 26, 2017 7.819 7.867 7.479 7.624 683,241 -0.24(-3.09%)
Jan 25, 2017 7.527 8.013 7.333 7.867 1,363,678 +0.44(+5.88%)
Jan 24, 2017 6.945 7.430 6.945 7.430 1,459,875 +0.63(+9.29%)
Jan 23, 2017 6.896 6.945 6.702 6.799 837,361 +0.05(+0.72%)
Jan 20, 2017 6.556 6.799 6.556 6.750 479,422 +0.19(+2.96%)
Jan 19, 2017 6.459 6.702 6.459 6.556 460,315 +0.05(+0.75%)
Jan 18, 2017 6.750 6.896 6.459 6.508 667,289 -0.19(-2.90%)
Jan 17, 2017 6.799 7.042 6.702 6.702 583,011 -0.19(-2.82%)
Jan 13, 2017 6.896 6.896 6.896 0 +0.10(+1.43%)
Jan 12, 2017 6.945 7.042 6.702 6.799 419,092 +0.05(+0.72%)
Jan 11, 2017 6.702 6.945 6.653 6.750 1,176,369 +0.10(+1.46%)
Jan 10, 2017 6.653 6.750 6.556 6.653 538,994 +0.39(+6.20%)
Jan 09, 2017 6.362 6.459 6.216 6.265 692,215 -0.05(-0.77%)
Jan 06, 2017 6.410 6.556 6.119 6.313 474,187 -0.10(-1.52%)
Jan 05, 2017 6.265 6.580 6.236 6.410 574,821 +0.19(+3.12%)
Jan 04, 2017 5.925 6.265 5.925 6.216 501,557 +0.39(+6.67%)
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.