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, 2021 6.827 7.084 6.669 6.797 1,214,647 +0.21(+3.15%)
Mar 30, 2021 6.322 6.728 6.263 6.590 1,662,836 +0.27(+4.23%)
Mar 29, 2021 6.223 6.362 6.144 6.322 1,331,287 +0.04(+0.63%)
Mar 26, 2021 6.174 6.312 6.095 6.283 1,286,310 +0.24(+3.93%)
Mar 25, 2021 5.927 6.070 5.664 6.045 1,428,769 -0.04(-0.65%)
Mar 24, 2021 6.372 6.481 6.080 6.085 1,161,961 -0.19(-3.00%)
Mar 23, 2021 6.738 6.738 6.263 6.273 1,919,906 -0.61(-8.91%)
Mar 22, 2021 6.916 6.975 6.787 6.886 770,790 +0.04(+0.58%)
Mar 19, 2021 7.025 7.064 6.827 6.847 1,111,257 -0.19(-2.67%)
Mar 18, 2021 7.312 7.351 7.025 7.035 916,952 -0.33(-4.44%)
Mar 17, 2021 7.124 7.401 7.055 7.361 994,252 +0.15(+2.06%)
Mar 16, 2021 7.559 7.559 7.183 7.213 1,679,421 -0.35(-4.58%)
Mar 15, 2021 7.529 7.559 7.401 7.559 652,534 +0.03(+0.39%)
Mar 12, 2021 7.470 7.554 7.371 7.529 743,062 -0.07(-0.91%)
Mar 11, 2021 7.094 7.638 7.035 7.599 1,592,125 +0.73(+10.66%)
Mar 10, 2021 6.857 6.956 6.708 6.867 1,305,939 +0.05(+0.73%)
Mar 09, 2021 6.827 6.886 6.540 6.817 1,266,896 +0.04(+0.58%)
Mar 08, 2021 6.956 7.018 6.728 6.778 1,678,447 -0.33(-4.60%)
Mar 05, 2021 6.590 7.104 6.521 7.104 2,435,925 +0.73(+11.47%)
Mar 04, 2021 6.778 6.778 6.180 6.373 2,656,259 -0.53(-7.73%)
Mar 03, 2021 6.946 7.168 6.817 6.906 2,017,645 -0.13(-1.83%)
Mar 02, 2021 7.005 7.074 6.817 7.035 2,263,297 +0.03(+0.42%)
Mar 01, 2021 7.232 7.282 6.798 7.005 1,537,322 -0.06(-0.84%)
Feb 26, 2021 7.489 7.608 7.050 7.065 1,924,409 -0.59(-7.74%)
Feb 25, 2021 8.191 8.260 7.568 7.657 1,910,703 -0.57(-6.96%)
Feb 24, 2021 7.815 8.250 7.697 8.230 1,478,888 +0.40(+5.04%)
Feb 23, 2021 7.806 7.934 7.450 7.835 2,680,677 -0.16(-1.98%)
Feb 22, 2021 8.151 8.290 7.924 7.993 2,724,718 +0.00(+0.00%)
Feb 19, 2021 7.509 8.186 7.499 7.993 2,890,055 +0.66(+9.03%)
Feb 18, 2021 7.035 7.381 7.035 7.331 2,094,802 +0.32(+4.51%)
Feb 17, 2021 6.995 7.084 6.817 7.015 867,889 +0.03(+0.42%)
Feb 16, 2021 6.788 7.163 6.788 6.985 1,709,712 +0.32(+4.74%)
Feb 12, 2021 6.531 6.699 6.403 6.669 857,553 +0.13(+1.96%)
Feb 11, 2021 6.669 6.768 6.491 6.541 760,587 -0.06(-0.90%)
Feb 10, 2021 6.501 6.837 6.501 6.600 1,043,637 +0.21(+3.25%)
Feb 09, 2021 6.353 6.422 6.205 6.393 749,868 +0.06(+0.94%)
Feb 08, 2021 6.225 6.363 6.185 6.333 532,822 +0.18(+2.89%)
Feb 05, 2021 5.997 6.165 5.968 6.156 661,307 +0.26(+4.36%)
Feb 04, 2021 5.928 5.938 5.760 5.899 601,918 -0.04(-0.67%)
Feb 03, 2021 5.899 6.007 5.820 5.938 777,361 +0.08(+1.35%)
Feb 02, 2021 6.126 6.126 5.731 5.859 976,868 -0.23(-3.73%)
Feb 01, 2021 5.790 6.126 5.750 6.086 1,290,825 +0.46(+8.26%)
Jan 29, 2021 5.928 5.968 5.592 5.622 1,032,748 -0.22(-3.72%)
Jan 28, 2021 5.573 5.879 5.533 5.839 1,944,955 +0.33(+5.91%)
Jan 27, 2021 5.701 5.711 5.335 5.513 1,564,729 -0.40(-6.69%)
Jan 26, 2021 6.254 6.254 5.760 5.909 1,645,991 -0.25(-4.01%)
Jan 25, 2021 6.669 6.669 6.076 6.156 1,639,398 -0.52(-7.84%)
Jan 22, 2021 6.580 6.709 6.482 6.679 575,177 -0.08(-1.17%)
Jan 21, 2021 6.897 7.045 6.729 6.758 656,405 -0.13(-1.87%)
Jan 20, 2021 6.817 6.936 6.788 6.887 757,399 +0.17(+2.50%)
Jan 19, 2021 6.669 6.748 6.551 6.719 847,451 +0.20(+3.03%)
Jan 15, 2021 6.817 6.817 6.462 6.521 1,156,832 -0.46(-6.65%)
Jan 14, 2021 6.738 7.045 6.719 6.985 926,712 +0.33(+4.90%)
Jan 13, 2021 6.906 6.906 6.659 6.659 1,538,905 -0.23(-3.30%)
Jan 12, 2021 6.768 6.916 6.600 6.887 925,062 +0.13(+1.90%)
Jan 11, 2021 6.788 6.901 6.635 6.758 1,037,281 -0.32(-4.47%)
Jan 08, 2021 7.489 7.549 6.916 7.074 1,426,354 -0.41(-5.42%)
Jan 07, 2021 7.568 7.568 7.144 7.479 1,514,909 +0.09(+1.20%)
Jan 06, 2021 7.331 7.667 7.321 7.391 1,556,510 -0.05(-0.66%)
Jan 05, 2021 7.262 7.479 7.163 7.440 1,411,326 +0.15(+2.03%)
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.