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 29, 2009 7.880 8.050 7.790 8.020 1,503,809 +0.28(+3.62%)
May 28, 2009 7.650 7.780 7.520 7.740 1,344,785 +0.19(+2.52%)
May 27, 2009 7.650 7.990 7.520 7.550 2,020,502 +0.05(+0.67%)
May 26, 2009 7.320 7.650 7.150 7.500 904,238 +0.08(+1.08%)
May 25, 2009 7.190 7.470 7.180 7.420 364,942 +0.14(+1.92%)
May 22, 2009 7.130 7.440 7.080 7.280 1,322,595 +0.22(+3.12%)
May 21, 2009 7.190 7.190 6.980 7.060 767,022 -0.16(-2.22%)
May 20, 2009 7.320 7.750 7.200 7.220 2,337,141 +0.04(+0.56%)
May 19, 2009 7.400 7.450 7.150 7.180 2,086,679 -0.10(-1.37%)
May 17, 2009 7.440 7.440 6.930 7.280 80,878 +0.29(+4.15%)
May 15, 2009 7.440 7.440 6.930 6.990 2,235,437 -0.41(-5.54%)
May 14, 2009 7.200 7.470 6.980 7.400 918,439 +0.06(+0.82%)
May 13, 2009 7.630 7.730 7.160 7.340 1,325,061 -0.35(-4.55%)
May 12, 2009 8.180 8.180 7.680 7.690 1,659,531 -0.40(-4.94%)
May 11, 2009 7.860 8.300 7.850 8.090 1,810,153 +0.02(+0.25%)
May 08, 2009 8.300 8.300 7.930 8.070 1,496,258 +0.11(+1.38%)
May 07, 2009 8.650 8.740 7.690 7.960 3,287,681 -0.48(-5.69%)
May 06, 2009 8.660 8.900 8.200 8.440 2,558,347 -0.26(-2.99%)
May 05, 2009 8.830 8.900 8.480 8.700 1,832,227 -0.13(-1.47%)
May 04, 2009 8.450 8.910 8.690 8.830 2,215,994 +0.47(+5.62%)
May 01, 2009 8.030 8.450 8.030 8.360 1,607,446 +0.35(+4.37%)
Apr 30, 2009 8.570 8.570 8.010 8.010 1,369,827 -0.39(-4.64%)
Apr 29, 2009 8.500 8.500 8.210 8.400 1,778,871 +0.19(+2.31%)
Apr 28, 2009 8.400 8.690 8.030 8.210 3,639,268 -0.14(-1.68%)
Apr 27, 2009 7.600 8.740 7.540 8.350 5,103,357 +0.77(+10.16%)
Apr 24, 2009 7.300 7.660 7.130 7.580 5,842,591 +0.63(+9.06%)
Apr 23, 2009 7.020 7.020 6.850 6.950 1,430,520 +0.05(+0.72%)
Apr 22, 2009 6.950 7.190 6.890 6.900 519,422 -0.11(-1.57%)
Apr 21, 2009 6.500 7.100 6.360 7.010 1,262,820 +0.18(+2.64%)
Apr 20, 2009 7.250 7.250 6.750 6.830 1,108,803 -0.55(-7.45%)
Apr 17, 2009 7.300 7.490 7.100 7.380 944,814 +0.15(+2.07%)
Apr 16, 2009 7.300 7.350 7.000 7.230 1,197,994 -0.06(-0.82%)
Apr 15, 2009 7.220 7.450 7.200 7.290 1,244,123 -0.02(-0.27%)
Apr 14, 2009 7.450 7.540 7.020 7.310 1,466,824 -0.09(-1.22%)
Apr 13, 2009 7.100 7.540 7.050 7.400 1,599,380 +0.29(+4.08%)
Apr 09, 2009 6.780 7.110 5.670 7.110 1,906,389 +0.56(+8.55%)
Apr 08, 2009 6.150 6.780 5.670 6.550 1,115,654 +0.21(+3.31%)
Apr 07, 2009 6.660 6.780 6.340 6.340 1,469,217 -0.44(-6.49%)
Apr 06, 2009 6.460 6.780 6.590 6.780 2,252,750 +0.19(+2.88%)
Apr 03, 2009 6.600 6.590 5.670 6.590 3,090,369 +0.03(+0.46%)
Apr 02, 2009 6.500 6.560 6.300 6.560 3,430,917 +0.26(+4.13%)
Apr 01, 2009 5.970 6.300 5.910 6.300 4,481,943 +0.39(+6.60%)
Mar 31, 2009 5.800 5.910 5.670 5.910 1,383,875 +0.24(+4.23%)
Mar 30, 2009 5.890 6.200 5.670 5.670 2,513,812 -0.53(-8.55%)
Mar 26, 2009 5.960 6.200 5.840 6.200 4,034,390 +0.36(+6.16%)
Mar 25, 2009 6.230 6.000 5.840 5.840 4,339,413 -0.16(-2.67%)
Mar 24, 2009 5.800 6.000 5.800 6.000 6,047,151 +0.20(+3.45%)
Mar 23, 2009 5.740 5.800 5.800 5.800 5,227,182 +0.28(+5.07%)
Mar 20, 2009 5.520 5.580 5.520 5.520 1,820,944 -0.06(-1.08%)
Mar 19, 2009 5.850 5.850 5.580 5.580 3,820,020 -0.17(-2.96%)
Mar 18, 2009 5.770 5.870 5.740 5.750 642,730 -0.12(-2.04%)
Mar 17, 2009 5.870 5.870 5.810 5.870 576,988 +0.04(+0.69%)
Mar 16, 2009 5.990 6.000 5.750 5.830 1,012,358 +0.00(+0.00%)
Mar 13, 2009 6.000 6.050 5.780 5.830 1,117,122 -0.17(-2.83%)
Mar 12, 2009 5.950 6.080 5.640 6.000 1,151,138 +0.03(+0.50%)
Mar 11, 2009 5.960 6.070 5.750 5.970 970,495 +0.07(+1.19%)
Mar 10, 2009 5.720 6.080 5.720 5.900 2,860,739 +0.19(+3.33%)
Mar 09, 2009 5.680 5.790 5.520 5.710 623,394 +0.06(+1.06%)
Mar 06, 2009 5.840 5.850 5.540 5.650 866,702 -0.01(-0.18%)
Mar 05, 2009 5.680 5.950 5.650 5.660 1,350,132 +0.01(+0.18%)
Mar 04, 2009 5.900 5.930 5.600 5.650 514,418 +0.30(+5.61%)
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.