Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HudBay Minerals (NY: HBM )

9.280 -0.160 (-1.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 30, 2014 8.282 8.515 8.233 8.515 31,208 +0.15(+1.74%)
Apr 29, 2014 8.243 8.398 8.233 8.369 14,345 +0.09(+1.06%)
Apr 28, 2014 8.544 8.554 8.233 8.282 29,950 -0.25(-2.96%)
Apr 25, 2014 8.282 8.573 8.282 8.534 52,863 +0.24(+2.93%)
Apr 24, 2014 8.029 8.350 7.951 8.291 14,280 +0.34(+4.28%)
Apr 23, 2014 7.990 8.058 7.893 7.951 10,197 -0.06(-0.73%)
Apr 22, 2014 7.912 8.039 7.912 8.009 9,988 +0.10(+1.23%)
Apr 21, 2014 7.883 7.922 7.776 7.912 9,188 +0.05(+0.62%)
Apr 17, 2014 7.796 7.864 7.864 7.864 14,403 +0.08(+1.00%)
Apr 16, 2014 7.708 7.786 7.630 7.786 22,162 +0.11(+1.39%)
Apr 15, 2014 7.737 7.854 7.484 7.679 36,643 -0.22(-2.83%)
Apr 14, 2014 7.796 7.970 7.796 7.902 15,293 +0.15(+1.88%)
Apr 11, 2014 7.844 7.864 7.689 7.757 29,624 -0.13(-1.60%)
Apr 10, 2014 7.864 8.121 7.718 7.883 70,389 -0.05(-0.61%)
Apr 09, 2014 7.873 7.941 7.786 7.932 20,560 +0.19(+2.51%)
Apr 08, 2014 7.650 7.951 7.601 7.737 35,362 +0.15(+1.92%)
Apr 07, 2014 7.553 7.708 7.455 7.591 29,934 -0.01(-0.13%)
Apr 04, 2014 7.727 7.727 7.601 7.601 11,790 -0.07(-0.89%)
Apr 03, 2014 7.630 7.679 7.484 7.669 17,303 +0.09(+1.15%)
Apr 02, 2014 7.591 7.669 7.572 7.582 18,061 +0.07(+0.91%)
Apr 01, 2014 7.484 7.661 7.484 7.514 14,690 -0.06(-0.77%)
Mar 31, 2014 7.436 7.630 7.436 7.572 84,251 +0.15(+1.96%)
Mar 28, 2014 7.397 7.484 7.387 7.426 15,095 +0.10(+1.33%)
Mar 27, 2014 7.290 7.416 7.290 7.329 21,916 +0.11(+1.48%)
Mar 26, 2014 7.514 7.523 7.222 7.222 32,690 -0.18(-2.49%)
Mar 25, 2014 7.203 7.465 7.203 7.407 27,604 +0.29(+4.10%)
Mar 24, 2014 7.280 7.280 7.057 7.115 21,746 -0.17(-2.40%)
Mar 21, 2014 7.241 7.397 7.193 7.290 41,251 +0.13(+1.76%)
Mar 20, 2014 7.086 7.241 7.047 7.164 31,594 +0.01(+0.14%)
Mar 19, 2014 7.553 7.553 7.086 7.154 394,330 -0.53(-6.95%)
Mar 18, 2014 7.465 7.698 7.378 7.689 374,578 +0.17(+2.20%)
Mar 17, 2014 7.271 7.533 7.241 7.523 274,282 +0.32(+4.45%)
Mar 14, 2014 7.241 7.310 7.115 7.203 134,126 -0.05(-0.67%)
Mar 13, 2014 7.290 7.329 7.212 7.251 22,357 -0.02(-0.27%)
Mar 12, 2014 7.280 7.290 7.183 7.271 45,204 -0.10(-1.33%)
Mar 11, 2014 7.670 7.670 7.291 7.369 68,969 -0.22(-2.94%)
Mar 10, 2014 7.767 7.767 7.514 7.592 50,487 -0.25(-3.22%)
Mar 07, 2014 8.204 8.272 7.786 7.845 26,713 -0.37(-4.49%)
Mar 06, 2014 8.272 8.408 8.213 8.213 21,255 +0.16(+1.93%)
Mar 05, 2014 8.097 8.349 8.058 8.058 14,586 +0.03(+0.36%)
Mar 04, 2014 7.845 8.107 7.767 8.029 31,765 +0.28(+3.63%)
Mar 03, 2014 7.932 8.000 7.738 7.747 16,694 -0.21(-2.68%)
Feb 28, 2014 7.650 7.990 7.631 7.961 37,169 +0.44(+5.81%)
Feb 27, 2014 7.689 7.689 7.505 7.524 7,667 -0.14(-1.77%)
Feb 26, 2014 7.786 7.815 7.660 7.660 41,590 -0.08(-1.00%)
Feb 25, 2014 7.660 7.796 7.602 7.738 11,228 +0.00(+0.00%)
Feb 24, 2014 7.777 7.777 7.573 7.738 19,105 -0.03(-0.38%)
Feb 21, 2014 7.621 7.777 7.495 7.767 32,792 +0.10(+1.27%)
Feb 20, 2014 7.893 7.893 7.670 7.670 27,062 -0.46(-5.62%)
Feb 19, 2014 7.942 8.188 7.942 8.126 17,487 +0.07(+0.84%)
Feb 18, 2014 8.029 8.213 7.951 8.058 29,825 +0.10(+1.22%)
Feb 14, 2014 7.971 7.961 7.961 7.961 16,686 +0.00(+0.00%)
Feb 13, 2014 7.815 7.961 7.747 7.961 23,717 +0.02(+0.24%)
Feb 12, 2014 7.912 8.078 7.854 7.942 20,500 +0.13(+1.61%)
Feb 11, 2014 7.728 7.932 7.670 7.815 43,997 +0.09(+1.13%)
Feb 10, 2014 7.806 7.903 7.670 7.728 87,495 -0.50(-6.13%)
Feb 07, 2014 8.068 8.330 8.048 8.233 77,075 +0.32(+4.05%)
Feb 06, 2014 7.767 7.961 7.718 7.912 11,526 +0.31(+4.09%)
Feb 05, 2014 7.495 7.660 7.417 7.602 16,029 +0.17(+2.35%)
Feb 04, 2014 7.485 7.650 7.427 7.427 17,850 +0.00(+0.00%)
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.