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, 2006 13.80 14.18 13.61 13.82 931,791 +0.19(+1.39%)
May 30, 2006 14.66 14.79 13.59 13.63 1,257,503 -0.41(-2.92%)
May 26, 2006 13.75 14.15 13.40 14.04 2,090,793 +0.34(+2.48%)
May 25, 2006 13.25 13.73 12.84 13.70 2,028,510 +0.81(+6.28%)
May 24, 2006 13.40 13.50 12.64 12.89 1,345,431 -0.92(-6.66%)
May 23, 2006 13.50 14.18 13.50 13.81 2,970,542 +0.75(+5.74%)
May 22, 2006 13.06 13.06 13.06 13.06 0 +0.00(+0.00%)
May 19, 2006 12.50 13.29 12.00 13.06 4,684,660 -0.14(-1.06%)
May 18, 2006 13.72 13.95 13.05 13.20 3,324,471 -0.50(-3.65%)
May 17, 2006 15.40 15.40 13.09 13.70 2,758,636 -1.10(-7.43%)
May 16, 2006 14.60 14.89 13.26 14.80 2,980,246 +0.30(+2.07%)
May 15, 2006 14.75 15.11 14.10 14.50 3,464,466 -1.40(-8.81%)
May 12, 2006 16.50 16.65 15.67 15.90 4,874,704 +0.20(+1.27%)
May 11, 2006 16.76 16.99 15.33 15.70 2,450,876 -0.62(-3.80%)
May 10, 2006 16.60 16.95 16.30 16.32 1,853,244 +0.19(+1.18%)
May 09, 2006 15.95 16.38 15.90 16.13 1,574,092 +0.58(+3.73%)
May 08, 2006 14.80 15.93 14.75 15.55 2,543,976 +0.91(+6.22%)
May 05, 2006 14.62 14.94 14.56 14.64 1,416,191 +0.22(+1.53%)
May 04, 2006 14.30 14.65 14.16 14.42 2,150,351 +0.44(+3.15%)
May 03, 2006 14.50 14.75 13.80 13.98 2,388,908 -0.49(-3.39%)
May 02, 2006 14.05 15.17 14.05 14.47 5,967,819 +0.67(+4.86%)
May 01, 2006 13.23 13.80 13.20 13.80 3,199,019 +0.70(+5.34%)
Apr 28, 2006 13.10 13.10 13.10 13.10 0 +0.32(+2.50%)
Apr 27, 2006 12.86 13.25 12.73 12.78 4,044,205 -0.57(-4.27%)
Apr 26, 2006 13.02 13.48 12.97 13.35 4,156,073 +0.44(+3.41%)
Apr 25, 2006 12.95 13.10 12.83 12.91 6,343,114 +0.14(+1.10%)
Apr 24, 2006 13.16 13.16 12.71 12.77 5,466,242 -0.56(-4.20%)
Apr 21, 2006 12.76 13.40 12.76 13.33 3,658,263 +0.74(+5.88%)
Apr 20, 2006 12.41 12.75 12.00 12.59 4,322,255 +0.08(+0.64%)
Apr 19, 2006 12.98 12.99 12.40 12.51 2,601,955 -0.46(-3.55%)
Apr 18, 2006 12.98 13.10 12.85 12.97 2,480,583 +0.17(+1.33%)
Apr 17, 2006 12.34 12.94 12.34 12.80 1,971,035 +0.55(+4.49%)
Apr 13, 2006 11.89 12.25 11.61 12.25 2,327,138 +0.65(+5.60%)
Apr 12, 2006 11.30 11.70 11.30 11.60 1,732,985 +0.26(+2.29%)
Apr 11, 2006 11.76 12.00 11.23 11.34 2,413,528 -0.36(-3.08%)
Apr 10, 2006 11.40 11.73 11.40 11.70 1,300,428 +0.65(+5.88%)
Apr 07, 2006 11.45 11.45 10.78 11.05 1,683,643 -0.40(-3.49%)
Apr 06, 2006 11.37 11.50 11.20 11.45 2,090,645 +0.26(+2.32%)
Apr 05, 2006 11.00 11.30 11.00 11.19 2,867,415 +0.41(+3.80%)
Apr 04, 2006 10.95 11.00 10.61 10.78 1,051,382 -0.15(-1.37%)
Apr 03, 2006 10.10 11.25 10.06 10.93 3,192,234 +1.16(+11.87%)
Mar 31, 2006 9.940 9.940 9.590 9.770 976,615 -0.11(-1.11%)
Mar 30, 2006 9.800 10.15 9.710 9.880 2,152,616 +0.18(+1.86%)
Mar 29, 2006 9.500 9.850 9.500 9.700 1,559,212 +0.20(+2.11%)
Mar 28, 2006 10.00 10.25 9.490 9.500 1,616,684 -0.47(-4.71%)
Mar 27, 2006 9.550 10.00 9.550 9.970 2,382,120 +0.45(+4.73%)
Mar 24, 2006 9.750 9.750 9.320 9.520 669,871 +1.17(+14.01%)
Mar 21, 2006 8.310 8.520 8.250 8.350 2,970,740 +0.15(+1.83%)
Mar 20, 2006 8.040 8.400 8.040 8.200 1,420,096 +0.25(+3.14%)
Mar 17, 2006 7.670 8.060 7.670 7.950 2,695,509 +0.45(+6.00%)
Mar 16, 2006 7.420 7.540 7.420 7.500 993,433 +0.10(+1.35%)
Mar 15, 2006 7.390 7.500 7.130 7.400 1,163,571 +0.02(+0.27%)
Mar 14, 2006 6.850 7.380 6.820 7.380 1,047,320 +0.53(+7.74%)
Mar 13, 2006 7.000 7.050 6.780 6.850 1,096,094 -0.20(-2.84%)
Mar 10, 2006 6.900 7.100 6.900 7.050 1,275,685 +0.10(+1.44%)
Mar 09, 2006 7.100 7.240 6.850 6.950 582,942 -0.05(-0.71%)
Mar 08, 2006 7.000 7.080 6.780 7.000 1,723,730 -0.07(-0.99%)
Mar 07, 2006 7.300 7.300 6.950 7.070 1,643,968 -0.20(-2.75%)
Mar 06, 2006 7.520 7.600 7.210 7.270 442,869 -0.33(-4.34%)
Mar 03, 2006 7.650 7.720 7.550 7.600 461,832 -0.08(-1.04%)
Mar 02, 2006 7.650 7.800 7.500 7.680 1,651,436 +0.14(+1.86%)
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.