Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HudBay Minerals (NY: HBM )

9.280 -0.160 (-1.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 30, 2018 4.909 5.047 4.781 4.998 672,495 -0.01(-0.20%)
Nov 29, 2018 4.899 5.194 4.880 5.008 1,433,413 +0.10(+2.00%)
Nov 28, 2018 4.742 5.037 4.742 4.909 1,691,927 +0.19(+3.96%)
Nov 27, 2018 4.653 4.742 4.581 4.722 418,253 +0.00(+0.00%)
Nov 26, 2018 4.771 4.899 4.683 4.722 332,449 -0.04(-0.83%)
Nov 23, 2018 4.771 4.821 4.634 4.762 197,398 -0.10(-2.02%)
Nov 21, 2018 4.860 4.860 4.860 0 +0.20(+4.22%)
Nov 20, 2018 4.752 4.752 4.506 4.663 660,798 -0.15(-3.07%)
Nov 19, 2018 4.939 4.988 4.801 4.811 410,396 -0.18(-3.55%)
Nov 16, 2018 5.165 5.165 4.968 4.988 794,877 -0.15(-2.87%)
Nov 15, 2018 4.762 5.165 4.762 5.135 741,037 +0.37(+7.85%)
Nov 14, 2018 4.821 4.880 4.722 4.762 602,886 +0.01(+0.21%)
Nov 13, 2018 4.752 4.929 4.712 4.752 599,720 +0.02(+0.42%)
Nov 12, 2018 4.870 4.889 4.707 4.732 507,634 -0.15(-3.02%)
Nov 09, 2018 4.830 4.958 4.732 4.880 596,056 -0.08(-1.59%)
Nov 08, 2018 4.929 5.096 4.919 4.958 680,348 -0.01(-0.20%)
Nov 07, 2018 4.958 5.140 4.854 4.968 614,743 +0.12(+2.43%)
Nov 06, 2018 4.762 4.968 4.732 4.850 589,145 +0.08(+1.65%)
Nov 05, 2018 4.880 5.047 4.644 4.771 721,415 -0.20(-3.96%)
Nov 02, 2018 4.821 5.042 4.712 4.968 1,594,329 +0.22(+4.55%)
Nov 01, 2018 4.171 4.830 4.122 4.752 1,339,786 +0.91(+23.53%)
Oct 31, 2018 3.552 3.896 3.552 3.847 829,954 +0.30(+8.31%)
Oct 30, 2018 3.502 3.640 3.384 3.552 816,528 -0.05(-1.37%)
Oct 29, 2018 3.788 3.788 3.552 3.601 885,375 -0.11(-2.92%)
Oct 26, 2018 3.660 3.758 3.512 3.709 699,634 -0.02(-0.53%)
Oct 25, 2018 3.788 3.797 3.699 3.729 840,159 +0.01(+0.26%)
Oct 24, 2018 4.024 4.073 3.709 3.719 872,033 -0.30(-7.58%)
Oct 23, 2018 4.043 4.063 3.827 4.024 975,082 -0.11(-2.62%)
Oct 22, 2018 4.289 4.299 4.102 4.132 661,520 -0.13(-3.00%)
Oct 19, 2018 4.407 4.407 4.230 4.260 755,540 -0.10(-2.26%)
Oct 18, 2018 4.565 4.565 4.348 4.358 714,992 -0.29(-6.14%)
Oct 17, 2018 4.722 4.722 4.496 4.644 727,153 -0.08(-1.67%)
Oct 16, 2018 4.742 4.761 4.634 4.722 674,694 -0.02(-0.41%)
Oct 15, 2018 4.683 4.771 4.604 4.742 451,962 +0.15(+3.21%)
Oct 12, 2018 4.762 4.791 4.545 4.594 569,933 -0.04(-0.85%)
Oct 11, 2018 4.653 4.717 4.535 4.634 718,330 -0.04(-0.84%)
Oct 10, 2018 4.840 4.840 4.585 4.673 853,430 -0.04(-0.84%)
Oct 09, 2018 4.496 4.745 4.373 4.712 700,346 +0.19(+4.13%)
Oct 08, 2018 4.339 4.575 4.339 4.525 538,797 +0.01(+0.22%)
Oct 05, 2018 4.683 4.722 4.280 4.516 1,777,903 -0.19(-3.97%)
Oct 04, 2018 5.057 5.076 4.614 4.703 1,346,461 -0.32(-6.46%)
Oct 03, 2018 5.076 5.086 4.899 5.027 546,877 +0.00(+0.00%)
Oct 02, 2018 5.126 5.352 5.008 5.027 968,427 -0.06(-1.16%)
Oct 01, 2018 5.017 5.096 4.909 5.086 483,869 +0.12(+2.38%)
Sep 28, 2018 4.870 5.116 4.870 4.968 717,524 +0.15(+3.06%)
Sep 27, 2018 4.821 4.919 4.673 4.821 384,895 +0.00(+0.00%)
Sep 26, 2018 4.870 4.968 4.722 4.821 287,180 -0.10(-2.00%)
Sep 25, 2018 4.919 4.968 4.821 4.919 356,404 +0.10(+2.04%)
Sep 24, 2018 5.165 5.165 4.821 4.821 637,682 -0.25(-4.85%)
Sep 21, 2018 5.116 5.293 5.017 5.067 749,848 -0.05(-0.96%)
Sep 20, 2018 4.968 5.194 4.919 5.116 955,907 +0.20(+4.00%)
Sep 19, 2018 4.821 4.998 4.722 4.919 683,009 +0.25(+5.26%)
Sep 18, 2018 4.575 4.722 4.525 4.673 452,507 +0.10(+2.15%)
Sep 17, 2018 4.427 4.624 4.427 4.575 250,287 +0.10(+2.20%)
Sep 14, 2018 4.329 4.525 4.304 4.476 281,459 +0.15(+3.41%)
Sep 13, 2018 4.525 4.525 4.280 4.329 360,772 -0.05(-1.12%)
Sep 12, 2018 4.230 4.427 4.132 4.378 730,268 +0.20(+4.71%)
Sep 11, 2018 4.083 4.230 4.058 4.181 409,866 +0.00(+0.00%)
Sep 10, 2018 4.181 4.255 4.132 4.181 225,695 +0.00(+0.00%)
Sep 07, 2018 4.230 4.280 4.083 4.181 403,436 -0.10(-2.30%)
Sep 06, 2018 4.476 4.525 4.181 4.280 606,735 -0.14(-3.16%)
Sep 05, 2018 4.419 4.616 4.358 4.419 759,563 +0.05(+1.12%)
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.