Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HudBay Minerals (TSX: HBM )

12.71 +0.21 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Oct 31, 2022 5.200 5.330 5.160 5.170 2,895,586 -0.14(-2.64%)
Oct 28, 2022 5.400 5.480 5.190 5.310 1,094,537 -0.20(-3.63%)
Oct 27, 2022 5.520 5.690 5.440 5.510 1,102,086 -0.06(-1.08%)
Oct 26, 2022 5.320 5.710 5.310 5.570 1,653,243 +0.39(+7.53%)
Oct 25, 2022 5.070 5.250 5.050 5.180 1,402,913 +0.05(+0.97%)
Oct 24, 2022 5.390 5.420 5.110 5.130 1,480,484 -0.31(-5.70%)
Oct 21, 2022 5.030 5.460 5.000 5.440 2,396,904 +0.42(+8.37%)
Oct 20, 2022 5.140 5.350 5.020 5.020 1,817,357 -0.07(-1.38%)
Oct 19, 2022 5.210 5.220 5.000 5.090 1,255,748 -0.20(-3.78%)
Oct 18, 2022 5.540 5.540 5.160 5.290 1,089,760 -0.15(-2.76%)
Oct 17, 2022 5.410 5.570 5.190 5.440 1,096,158 +0.11(+2.06%)
Oct 14, 2022 5.530 5.530 5.210 5.330 1,022,219 -0.23(-4.14%)
Oct 13, 2022 5.280 5.630 5.160 5.560 810,455 +0.07(+1.28%)
Oct 12, 2022 5.350 5.500 5.300 5.490 649,465 +0.13(+2.43%)
Oct 11, 2022 5.510 5.620 5.340 5.360 1,281,038 -0.21(-3.77%)
Oct 07, 2022 5.570 0 -0.29(-4.95%)
Oct 06, 2022 5.720 5.950 5.700 5.860 810,760 +0.00(+0.00%)
Oct 05, 2022 5.780 5.870 5.660 5.860 2,287,647 -0.05(-0.85%)
Oct 04, 2022 6.170 6.220 5.870 5.910 2,287,379 -0.12(-1.99%)
Oct 03, 2022 5.700 6.040 5.680 6.030 2,716,335 +0.47(+8.45%)
Sep 30, 2022 5.460 5.730 5.360 5.560 520,147 +0.05(+0.91%)
Sep 29, 2022 5.490 5.560 5.350 5.510 875,686 +0.01(+0.18%)
Sep 28, 2022 5.270 5.530 5.240 5.500 570,461 +0.26(+4.96%)
Sep 27, 2022 5.300 5.370 5.160 5.240 1,457,514 +0.05(+0.96%)
Sep 26, 2022 5.240 5.330 5.090 5.190 1,706,274 -0.13(-2.44%)
Sep 23, 2022 5.300 5.360 5.040 5.320 2,157,874 -0.26(-4.66%)
Sep 22, 2022 5.610 5.680 5.410 5.580 1,029,247 +0.11(+2.01%)
Sep 21, 2022 5.610 5.630 5.410 5.470 1,407,571 -0.09(-1.62%)
Sep 20, 2022 5.650 5.650 5.460 5.560 688,347 -0.19(-3.30%)
Sep 19, 2022 5.480 5.780 5.450 5.750 753,498 +0.08(+1.41%)
Sep 16, 2022 5.450 5.690 5.330 5.670 1,745,476 +0.13(+2.35%)
Sep 15, 2022 5.550 5.670 5.480 5.540 619,936 -0.07(-1.25%)
Sep 14, 2022 5.660 5.720 5.540 5.610 891,694 -0.11(-1.92%)
Sep 13, 2022 5.780 5.920 5.710 5.720 1,132,306 -0.34(-5.61%)
Sep 12, 2022 6.080 6.150 5.910 6.060 829,481 +0.15(+2.54%)
Sep 09, 2022 5.700 5.940 5.700 5.910 960,914 +0.24(+4.23%)
Sep 08, 2022 5.330 5.710 5.320 5.670 1,404,958 +0.30(+5.59%)
Sep 07, 2022 5.270 5.460 5.250 5.370 1,435,814 +0.01(+0.19%)
Sep 06, 2022 5.500 5.600 5.350 5.360 725,904 -0.08(-1.47%)
Sep 02, 2022 5.440 0 +0.04(+0.74%)
Sep 01, 2022 5.580 5.580 5.240 5.400 1,564,565 -0.40(-6.90%)
Aug 31, 2022 5.810 5.970 5.710 5.800 796,689 -0.01(-0.17%)
Aug 30, 2022 6.010 6.080 5.740 5.810 1,817,518 -0.30(-4.91%)
Aug 29, 2022 6.030 6.220 6.010 6.110 602,977 -0.09(-1.45%)
Aug 26, 2022 6.330 6.490 6.120 6.200 1,200,385 +0.01(+0.16%)
Aug 25, 2022 6.170 6.290 6.070 6.190 800,239 +0.17(+2.82%)
Aug 24, 2022 5.750 6.060 5.730 6.020 1,268,349 +0.17(+2.91%)
Aug 23, 2022 5.410 5.870 5.380 5.850 990,099 +0.50(+9.35%)
Aug 22, 2022 5.290 5.400 5.220 5.350 761,249 -0.09(-1.65%)
Aug 19, 2022 5.570 5.610 5.390 5.440 663,838 -0.22(-3.89%)
Aug 18, 2022 5.720 5.750 5.610 5.660 758,229 +0.02(+0.35%)
Aug 17, 2022 5.670 5.700 5.570 5.640 937,439 -0.16(-2.76%)
Aug 16, 2022 5.780 5.840 5.620 5.800 845,725 +0.12(+2.11%)
Aug 15, 2022 5.530 5.770 5.430 5.680 1,233,475 -0.15(-2.57%)
Aug 12, 2022 5.960 6.000 5.770 5.830 1,252,396 -0.18(-3.00%)
Aug 11, 2022 5.950 6.150 5.840 6.010 1,885,273 +0.12(+2.04%)
Aug 10, 2022 5.510 5.950 5.510 5.890 1,882,050 +0.57(+10.71%)
Aug 09, 2022 5.210 5.420 5.150 5.320 1,632,351 +0.21(+4.11%)
Aug 08, 2022 4.760 5.370 4.760 5.110 1,890,310 +0.32(+6.68%)
Aug 05, 2022 4.560 4.800 4.560 4.790 886,054 +0.16(+3.46%)
Aug 04, 2022 4.480 4.730 4.480 4.630 804,620 +0.11(+2.43%)
Aug 03, 2022 4.610 4.610 4.400 4.520 992,652 -0.03(-0.66%)
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.