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, 2020 1.844 2.001 1.784 1.873 3,418,353 +0.12(+6.74%)
Mar 30, 2020 1.666 1.775 1.607 1.755 8,187,840 +0.08(+4.71%)
Mar 27, 2020 1.706 1.745 1.627 1.676 619,353 -0.10(-5.56%)
Mar 26, 2020 1.883 1.903 1.745 1.775 6,744,061 -0.11(-5.76%)
Mar 25, 2020 1.676 2.060 1.656 1.883 1,573,338 +0.23(+13.69%)
Mar 24, 2020 1.430 1.686 1.430 1.656 7,169,369 +0.32(+23.53%)
Mar 23, 2020 1.370 1.382 1.291 1.341 545,743 -0.03(-2.16%)
Mar 20, 2020 1.617 1.617 1.311 1.370 827,190 -0.13(-8.55%)
Mar 19, 2020 1.410 1.533 1.300 1.499 923,377 +0.09(+6.29%)
Mar 18, 2020 1.439 1.518 1.213 1.410 1,641,415 -0.10(-6.54%)
Mar 17, 2020 1.656 1.715 1.479 1.508 1,225,543 -0.09(-5.56%)
Mar 16, 2020 1.479 1.627 1.439 1.597 537,718 -0.11(-6.36%)
Mar 13, 2020 1.597 1.706 1.479 1.706 904,685 +0.27(+18.49%)
Mar 12, 2020 1.607 1.607 1.370 1.439 1,521,883 -0.29(-16.57%)
Mar 11, 2020 1.784 1.922 1.691 1.725 2,292,298 -0.15(-7.89%)
Mar 10, 2020 1.942 1.982 1.770 1.873 1,008,826 +0.07(+4.11%)
Mar 09, 2020 2.021 2.021 1.646 1.799 1,408,723 -0.42(-18.89%)
Mar 06, 2020 2.208 2.302 2.179 2.218 1,158,323 -0.05(-2.16%)
Mar 05, 2020 2.395 2.444 2.238 2.267 1,238,735 -0.16(-6.48%)
Mar 04, 2020 2.434 2.464 2.380 2.424 1,164,422 +0.04(+1.65%)
Mar 03, 2020 2.444 2.503 2.316 2.385 1,592,957 -0.07(-2.80%)
Mar 02, 2020 2.434 2.454 2.316 2.454 1,390,873 +0.05(+2.04%)
Feb 28, 2020 2.208 2.405 2.208 2.405 2,693,415 +0.13(+5.60%)
Feb 27, 2020 2.307 2.385 2.208 2.277 2,946,129 -0.10(-4.13%)
Feb 26, 2020 2.611 2.621 2.365 2.375 2,222,287 -0.21(-7.98%)
Feb 25, 2020 2.670 2.680 2.513 2.581 3,665,136 -0.08(-2.95%)
Feb 24, 2020 2.689 2.719 2.522 2.660 1,916,280 -0.14(-4.91%)
Feb 21, 2020 3.052 3.062 2.748 2.797 2,821,178 -0.38(-12.04%)
Feb 20, 2020 3.121 3.219 3.062 3.180 1,455,386 +0.06(+1.89%)
Feb 19, 2020 3.052 3.180 3.052 3.121 977,558 +0.12(+3.92%)
Feb 18, 2020 3.023 3.033 2.925 3.003 1,410,337 -0.05(-1.61%)
Feb 14, 2020 3.141 3.141 3.043 3.052 721,952 -0.09(-2.81%)
Feb 13, 2020 3.131 3.180 3.057 3.141 702,060 -0.04(-1.23%)
Feb 12, 2020 3.072 3.180 3.053 3.180 943,590 +0.18(+5.88%)
Feb 11, 2020 2.984 3.121 2.984 3.003 1,276,505 +0.09(+3.03%)
Feb 10, 2020 2.964 2.964 2.807 2.915 1,374,062 -0.08(-2.62%)
Feb 07, 2020 3.111 3.111 2.974 2.994 1,686,594 -0.19(-5.86%)
Feb 06, 2020 3.327 3.327 3.141 3.180 969,505 -0.14(-4.14%)
Feb 05, 2020 3.082 3.347 3.072 3.317 1,972,955 +0.29(+9.74%)
Feb 04, 2020 3.072 3.288 3.003 3.023 1,549,177 +0.13(+4.41%)
Feb 03, 2020 3.033 3.043 2.876 2.895 1,611,958 -0.12(-3.91%)
Jan 31, 2020 3.141 3.141 3.003 3.013 976,561 -0.14(-4.36%)
Jan 30, 2020 3.102 3.175 3.052 3.151 1,538,800 +0.01(+0.31%)
Jan 29, 2020 3.200 3.249 3.092 3.141 1,691,625 -0.05(-1.54%)
Jan 28, 2020 3.160 3.210 3.121 3.190 979,652 +0.03(+0.93%)
Jan 27, 2020 3.210 3.239 3.067 3.160 1,319,579 -0.14(-4.17%)
Jan 24, 2020 3.317 3.347 3.244 3.298 808,961 -0.04(-1.18%)
Jan 23, 2020 3.367 3.406 3.268 3.337 1,251,701 -0.01(-0.29%)
Jan 22, 2020 3.475 3.475 3.342 3.347 720,582 -0.13(-3.67%)
Jan 21, 2020 3.690 3.690 3.455 3.475 1,065,509 -0.24(-6.35%)
Jan 17, 2020 3.533 3.740 3.533 3.710 1,399,076 +0.22(+6.18%)
Jan 16, 2020 3.651 3.661 3.484 3.494 938,040 -0.12(-3.26%)
Jan 15, 2020 3.651 3.661 3.578 3.612 775,170 -0.06(-1.60%)
Jan 14, 2020 3.700 3.760 3.612 3.671 1,036,106 -0.04(-1.06%)
Jan 13, 2020 3.681 3.848 3.651 3.710 979,061 +0.06(+1.61%)
Jan 10, 2020 3.661 3.779 3.641 3.651 715,330 -0.01(-0.27%)
Jan 09, 2020 3.700 3.720 3.592 3.661 717,129 -0.04(-1.06%)
Jan 08, 2020 3.818 3.838 3.632 3.700 925,696 -0.10(-2.58%)
Jan 07, 2020 3.681 3.887 3.632 3.798 1,154,663 +0.12(+3.20%)
Jan 06, 2020 3.789 3.838 3.636 3.681 1,359,591 -0.15(-3.85%)
Jan 03, 2020 4.005 4.024 3.818 3.828 1,320,115 -0.22(-5.34%)
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.