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

HudBay Minerals (NY: HBM )

7.820 -0.080 (-1.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 31, 2019 4.102 4.162 4.068 4.093 707,186 -0.02(-0.48%)
Dec 30, 2019 4.053 4.122 4.024 4.112 988,088 +0.07(+1.71%)
Dec 27, 2019 4.102 4.152 4.014 4.043 856,959 -0.07(-1.68%)
Dec 26, 2019 4.024 4.132 4.024 4.112 341,905 +0.09(+2.21%)
Dec 24, 2019 3.984 4.112 3.959 4.024 593,615 +0.07(+1.75%)
Dec 23, 2019 3.757 3.974 3.757 3.955 764,915 +0.16(+4.16%)
Dec 20, 2019 3.974 3.984 3.777 3.797 678,083 -0.17(-4.23%)
Dec 19, 2019 3.915 3.974 3.836 3.964 767,015 +0.04(+1.01%)
Dec 18, 2019 3.777 3.925 3.777 3.925 828,250 +0.09(+2.31%)
Dec 17, 2019 3.994 3.994 3.787 3.836 782,360 -0.12(-2.99%)
Dec 16, 2019 3.945 4.004 3.945 3.955 921,286 +0.08(+2.04%)
Dec 13, 2019 3.915 3.984 3.797 3.876 1,372,798 -0.04(-1.01%)
Dec 12, 2019 3.826 3.950 3.787 3.915 1,076,745 +0.10(+2.58%)
Dec 11, 2019 3.639 3.920 3.639 3.816 1,224,761 +0.21(+5.74%)
Dec 10, 2019 3.501 3.629 3.422 3.609 950,499 +0.13(+3.68%)
Dec 09, 2019 3.501 3.609 3.481 3.481 1,173,880 -0.02(-0.56%)
Dec 06, 2019 3.402 3.540 3.402 3.501 910,601 +0.09(+2.60%)
Dec 05, 2019 3.550 3.550 3.383 3.412 876,997 -0.10(-2.81%)
Dec 04, 2019 3.136 3.599 3.136 3.511 2,251,960 +0.39(+12.66%)
Dec 03, 2019 3.106 3.185 3.067 3.116 631,969 -0.06(-1.86%)
Dec 02, 2019 3.195 3.235 3.151 3.175 603,871 -0.06(-1.83%)
Nov 29, 2019 3.215 3.235 3.166 3.235 221,667 -0.03(-0.91%)
Nov 27, 2019 3.304 3.304 3.225 3.264 483,693 -0.01(-0.30%)
Nov 26, 2019 3.304 3.323 3.241 3.274 576,672 +0.00(+0.00%)
Nov 25, 2019 3.175 3.284 3.156 3.274 863,081 +0.10(+3.11%)
Nov 22, 2019 3.353 3.363 3.146 3.175 837,895 -0.15(-4.45%)
Nov 21, 2019 3.402 3.422 3.294 3.323 440,807 -0.10(-2.88%)
Nov 20, 2019 3.392 3.442 3.299 3.422 1,054,280 +0.03(+0.87%)
Nov 19, 2019 3.412 3.481 3.373 3.392 598,414 +0.00(+0.00%)
Nov 18, 2019 3.461 3.461 3.328 3.392 674,396 -0.08(-2.27%)
Nov 15, 2019 3.363 3.511 3.264 3.471 1,301,410 +0.16(+4.76%)
Nov 14, 2019 3.343 3.363 3.284 3.313 503,503 -0.03(-0.89%)
Nov 13, 2019 3.274 3.412 3.244 3.343 651,212 +0.02(+0.59%)
Nov 12, 2019 3.244 3.412 3.106 3.323 1,340,755 -0.29(-7.92%)
Nov 11, 2019 3.609 3.639 3.511 3.609 670,681 -0.10(-2.66%)
Nov 08, 2019 3.767 3.814 3.688 3.708 553,459 -0.12(-3.09%)
Nov 07, 2019 3.777 3.895 3.747 3.826 1,343,596 +0.08(+2.11%)
Nov 06, 2019 3.885 3.895 3.708 3.747 723,367 -0.19(-4.76%)
Nov 05, 2019 3.925 3.964 3.787 3.935 1,758,171 +0.08(+2.05%)
Nov 04, 2019 3.836 3.885 3.767 3.856 468,728 +0.10(+2.62%)
Nov 01, 2019 3.669 3.797 3.609 3.757 657,499 +0.17(+4.67%)
Oct 31, 2019 3.570 3.599 3.491 3.590 473,017 -0.02(-0.55%)
Oct 30, 2019 3.797 3.807 3.550 3.609 597,036 -0.24(-6.15%)
Oct 29, 2019 3.728 3.861 3.718 3.846 693,493 +0.07(+1.83%)
Oct 28, 2019 3.708 3.851 3.659 3.777 768,377 +0.11(+2.96%)
Oct 25, 2019 3.530 3.688 3.521 3.669 509,653 +0.13(+3.62%)
Oct 24, 2019 3.629 3.669 3.456 3.540 550,687 -0.10(-2.71%)
Oct 23, 2019 3.471 3.649 3.402 3.639 611,163 +0.16(+4.53%)
Oct 22, 2019 3.530 3.580 3.432 3.481 785,983 -0.06(-1.67%)
Oct 21, 2019 3.649 3.659 3.530 3.540 432,131 -0.01(-0.28%)
Oct 18, 2019 3.461 3.619 3.461 3.550 629,613 +0.11(+3.15%)
Oct 17, 2019 3.392 3.530 3.383 3.442 708,057 +0.10(+2.95%)
Oct 16, 2019 3.373 3.452 3.328 3.343 508,299 -0.05(-1.45%)
Oct 15, 2019 3.383 3.452 3.284 3.392 890,159 -0.02(-0.58%)
Oct 14, 2019 3.471 3.501 3.412 3.412 198,122 -0.09(-2.54%)
Oct 11, 2019 3.432 3.570 3.422 3.501 843,168 +0.13(+3.80%)
Oct 10, 2019 3.166 3.456 3.166 3.373 1,014,935 +0.21(+6.54%)
Oct 09, 2019 3.274 3.274 3.092 3.166 697,487 -0.06(-1.83%)
Oct 08, 2019 3.235 3.254 3.141 3.225 586,361 +0.01(+0.31%)
Oct 07, 2019 3.304 3.412 3.215 3.215 810,090 -0.08(-2.40%)
Oct 04, 2019 3.225 3.323 3.225 3.294 360,285 +0.05(+1.52%)
Oct 03, 2019 3.215 3.323 3.146 3.244 512,053 -0.02(-0.60%)
Oct 02, 2019 3.254 3.313 3.146 3.264 616,858 +0.01(+0.30%)
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.