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

HudBay Minerals (TSX: HBM )

13.98 +0.81 (+6.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2022 7.470 7.550 7.100 7.240 1,190,898 -0.25(-3.34%)
May 30, 2022 7.500 7.540 7.440 7.490 319,314 +0.08(+1.08%)
May 27, 2022 7.480 7.530 7.290 7.410 699,960 +0.03(+0.41%)
May 26, 2022 7.250 7.400 7.210 7.380 851,511 +0.13(+1.79%)
May 25, 2022 7.240 7.310 7.040 7.250 1,036,942 +0.04(+0.55%)
May 24, 2022 7.270 7.330 7.150 7.210 604,623 +0.01(+0.14%)
May 20, 2022 7.200 0 -0.13(-1.77%)
May 19, 2022 7.140 7.440 7.100 7.330 1,148,161 +0.29(+4.12%)
May 18, 2022 7.270 7.460 6.940 7.040 1,021,626 -0.33(-4.48%)
May 17, 2022 7.220 7.450 7.180 7.370 1,007,505 +0.43(+6.20%)
May 16, 2022 6.810 7.110 6.690 6.940 1,948,746 +0.18(+2.66%)
May 13, 2022 6.570 6.910 6.550 6.760 1,644,641 +0.18(+2.74%)
May 12, 2022 6.810 6.960 6.480 6.580 2,968,027 -0.46(-6.53%)
May 11, 2022 7.050 7.400 6.950 7.040 1,489,704 +0.14(+2.03%)
May 10, 2022 7.440 7.440 6.800 6.900 2,445,523 -0.26(-3.63%)
May 09, 2022 7.490 7.490 7.140 7.160 1,688,379 -0.56(-7.25%)
May 06, 2022 7.860 7.890 7.540 7.720 1,603,947 -0.18(-2.28%)
May 05, 2022 8.200 8.320 7.770 7.900 1,266,027 -0.38(-4.59%)
May 04, 2022 8.200 8.290 7.910 8.280 844,354 +0.11(+1.35%)
May 03, 2022 8.190 8.340 8.060 8.170 1,185,538 +0.02(+0.25%)
May 02, 2022 7.900 8.150 7.840 8.150 1,492,000 -0.08(-0.97%)
Apr 29, 2022 8.020 8.510 8.000 8.230 1,918,568 +0.24(+3.00%)
Apr 28, 2022 8.080 8.100 7.770 7.990 2,014,749 -0.06(-0.75%)
Apr 27, 2022 7.890 8.120 7.850 8.050 1,782,276 +0.39(+5.09%)
Apr 26, 2022 7.960 8.000 7.650 7.660 1,514,484 -0.26(-3.28%)
Apr 25, 2022 7.770 8.030 7.650 7.920 1,781,396 -0.34(-4.12%)
Apr 22, 2022 8.660 8.730 8.220 8.260 1,260,458 -0.45(-5.17%)
Apr 21, 2022 9.350 9.450 8.600 8.710 2,118,843 -0.61(-6.55%)
Apr 20, 2022 9.330 9.490 9.140 9.320 1,246,856 -0.10(-1.06%)
Apr 19, 2022 9.370 9.520 9.270 9.420 600,424 -0.09(-0.95%)
Apr 18, 2022 9.560 9.640 9.470 9.510 1,272,199 -0.02(-0.21%)
Apr 14, 2022 9.530 0 -0.14(-1.45%)
Apr 13, 2022 9.400 9.800 9.260 9.670 1,571,270 +0.38(+4.09%)
Apr 12, 2022 9.580 9.610 9.270 9.290 1,493,588 -0.02(-0.21%)
Apr 11, 2022 9.450 9.540 9.210 9.310 887,923 -0.20(-2.10%)
Apr 08, 2022 9.540 9.630 9.430 9.510 485,537 +0.05(+0.53%)
Apr 07, 2022 9.210 9.550 9.180 9.460 1,142,353 +0.31(+3.39%)
Apr 06, 2022 9.570 9.600 9.100 9.150 1,104,272 -0.43(-4.49%)
Apr 05, 2022 10.12 10.23 9.530 9.580 1,343,654 -0.54(-5.34%)
Apr 04, 2022 10.15 10.28 10.00 10.12 884,324 +0.13(+1.30%)
Apr 01, 2022 9.970 10.20 9.820 9.990 1,068,765 +0.17(+1.73%)
Mar 31, 2022 9.910 10.11 9.820 9.820 651,398 -0.13(-1.31%)
Mar 30, 2022 9.890 10.09 9.830 9.950 1,055,136 +0.18(+1.84%)
Mar 29, 2022 9.590 10.01 9.470 9.770 765,180 +0.03(+0.31%)
Mar 28, 2022 9.950 9.950 9.700 9.740 923,239 -0.24(-2.40%)
Mar 25, 2022 10.10 10.10 9.940 9.980 953,983 -0.15(-1.48%)
Mar 24, 2022 10.22 10.35 10.11 10.13 580,680 -0.02(-0.20%)
Mar 23, 2022 10.03 10.40 10.03 10.15 1,011,706 +0.16(+1.60%)
Mar 22, 2022 10.35 10.36 9.930 9.990 1,265,656 -0.26(-2.54%)
Mar 21, 2022 10.00 10.33 10.00 10.25 979,067 +0.29(+2.91%)
Mar 18, 2022 9.870 10.05 9.800 9.960 1,367,074 +0.06(+0.61%)
Mar 17, 2022 9.750 9.970 9.690 9.900 1,466,098 +0.24(+2.48%)
Mar 16, 2022 9.700 9.850 9.420 9.660 1,655,884 +0.23(+2.44%)
Mar 15, 2022 9.340 9.500 9.260 9.430 1,149,691 -0.12(-1.26%)
Mar 14, 2022 10.58 10.61 9.470 9.550 2,622,371 -1.18(-11.00%)
Mar 11, 2022 11.09 11.09 10.70 10.73 1,015,712 -0.39(-3.51%)
Mar 10, 2022 10.46 11.17 10.44 11.12 2,032,980 +0.71(+6.82%)
Mar 09, 2022 9.980 10.46 9.850 10.41 1,311,411 +0.29(+2.87%)
Mar 08, 2022 9.930 10.56 9.900 10.12 2,258,309 +0.08(+0.80%)
Mar 07, 2022 10.34 10.49 10.01 10.04 2,455,272 -0.36(-3.46%)
Mar 04, 2022 10.40 10.54 10.11 10.40 1,685,861 -0.08(-0.76%)
Mar 03, 2022 10.48 10.58 10.30 10.48 1,197,048 +0.20(+1.95%)
Mar 02, 2022 10.35 10.49 10.21 10.28 730,160 +0.13(+1.28%)
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.