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 (%)
Jun 30, 2014 8.972 9.030 8.884 9.030 35,085 +0.02(+0.22%)
Jun 27, 2014 8.981 9.040 8.904 9.011 8,806 +0.03(+0.32%)
Jun 26, 2014 9.049 9.049 8.904 8.981 22,530 -0.07(-0.75%)
Jun 25, 2014 9.040 9.117 8.962 9.049 28,289 +0.05(+0.54%)
Jun 24, 2014 9.030 9.127 8.981 9.001 21,404 -0.11(-1.17%)
Jun 23, 2014 9.224 9.234 8.962 9.108 80,526 -0.37(-3.90%)
Jun 20, 2014 9.215 9.477 9.215 9.477 27,598 +0.22(+2.42%)
Jun 19, 2014 9.040 9.283 9.040 9.254 49,423 +0.28(+3.14%)
Jun 18, 2014 8.699 8.991 8.699 8.972 40,060 +0.28(+3.24%)
Jun 17, 2014 8.758 8.758 8.651 8.690 16,250 -0.11(-1.22%)
Jun 16, 2014 8.534 8.806 8.534 8.797 21,812 +0.23(+2.72%)
Jun 13, 2014 8.515 8.612 8.515 8.563 4,976 +0.00(+0.00%)
Jun 12, 2014 8.583 8.631 8.495 8.563 18,602 -0.06(-0.68%)
Jun 11, 2014 8.602 8.690 8.515 8.622 14,564 +0.03(+0.34%)
Jun 10, 2014 8.651 8.661 8.583 8.593 3,177 -0.04(-0.45%)
Jun 06, 2014 8.709 8.709 8.573 8.631 12,332 -0.09(-1.00%)
Jun 05, 2014 8.952 8.952 8.699 8.719 22,620 -0.17(-1.86%)
Jun 04, 2014 8.709 8.894 8.573 8.884 7,843 +0.12(+1.33%)
Jun 03, 2014 8.651 8.806 8.651 8.768 15,589 +0.05(+0.56%)
Jun 02, 2014 8.748 8.836 8.563 8.719 7,452 +0.15(+1.70%)
May 30, 2014 8.690 8.738 8.489 8.573 26,731 -0.20(-2.33%)
May 29, 2014 8.865 8.933 8.719 8.777 26,968 -0.10(-1.10%)
May 28, 2014 9.195 9.215 8.845 8.874 27,803 -0.40(-4.30%)
May 27, 2014 9.302 9.375 9.001 9.273 24,223 -0.14(-1.45%)
May 23, 2014 9.565 9.409 9.409 9.409 6,892 -0.09(-0.92%)
May 22, 2014 9.273 9.671 9.147 9.497 35,776 +0.25(+2.73%)
May 21, 2014 9.001 9.244 8.923 9.244 28,008 +0.26(+2.92%)
May 20, 2014 8.845 9.185 8.845 8.981 28,271 +0.10(+1.09%)
May 19, 2014 8.904 8.944 8.865 8.884 5,015 -0.07(-0.76%)
May 16, 2014 8.777 8.962 8.719 8.952 16,352 +0.16(+1.77%)
May 15, 2014 8.923 9.020 8.777 8.797 11,213 -0.05(-0.55%)
May 14, 2014 8.738 8.998 8.738 8.845 15,566 +0.14(+1.56%)
May 13, 2014 8.651 8.787 8.602 8.709 19,440 +0.10(+1.13%)
May 12, 2014 8.282 8.699 8.282 8.612 23,869 +0.41(+4.98%)
May 09, 2014 8.252 8.252 7.912 8.204 10,498 -0.04(-0.47%)
May 08, 2014 8.262 8.272 8.165 8.243 12,279 +0.05(+0.59%)
May 07, 2014 8.359 8.427 8.136 8.194 10,986 -0.18(-2.20%)
May 06, 2014 8.427 8.466 8.313 8.379 15,296 -0.12(-1.37%)
May 05, 2014 8.573 8.622 8.311 8.495 29,392 -0.08(-0.91%)
May 02, 2014 8.534 8.651 8.505 8.573 21,749 -0.01(-0.11%)
May 01, 2014 8.223 8.661 8.175 8.583 29,068 +0.07(+0.80%)
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%)
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.