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

HudBay Minerals (NY: HBM )

7.820 -0.080 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2013 7.893 7.951 7.951 7.951 14,626 +0.07(+0.86%)
Dec 30, 2013 7.757 7.961 7.757 7.883 30,617 +0.18(+2.40%)
Dec 27, 2013 7.796 7.835 7.699 7.699 6,010 -0.18(-2.34%)
Dec 26, 2013 7.874 7.883 7.709 7.883 3,518 +0.14(+1.75%)
Dec 24, 2013 7.563 7.825 7.446 7.747 16,929 +0.16(+2.05%)
Dec 23, 2013 7.602 7.660 7.349 7.592 26,873 +0.07(+0.90%)
Dec 20, 2013 7.243 7.660 7.184 7.524 33,335 +0.27(+3.75%)
Dec 19, 2013 6.854 7.272 6.787 7.252 46,846 +0.32(+4.62%)
Dec 18, 2013 7.039 7.048 6.796 6.932 17,189 -0.15(-2.06%)
Dec 17, 2013 7.048 7.078 6.943 7.078 16,671 +0.01(+0.14%)
Dec 16, 2013 7.116 7.146 7.039 7.068 24,157 -0.08(-1.09%)
Dec 13, 2013 7.039 7.272 7.039 7.146 24,202 +0.09(+1.24%)
Dec 12, 2013 7.068 7.068 6.942 7.058 7,710 +0.05(+0.69%)
Dec 11, 2013 7.039 7.126 7.010 7.010 6,853 -0.03(-0.41%)
Dec 10, 2013 7.068 7.078 7.019 7.039 10,262 +0.00(+0.00%)
Dec 09, 2013 7.058 7.058 6.990 7.039 12,518 +0.02(+0.28%)
Dec 06, 2013 6.961 7.097 6.961 7.019 4,125 -0.01(-0.14%)
Dec 05, 2013 6.922 7.107 6.922 7.029 49,242 -0.24(-3.34%)
Dec 04, 2013 6.786 7.272 6.747 7.272 55,117 +0.55(+8.24%)
Dec 03, 2013 6.757 6.786 6.670 6.718 42,795 -0.17(-2.40%)
Dec 02, 2013 7.029 7.029 6.679 6.883 25,884 -0.24(-3.41%)
Nov 29, 2013 6.912 7.213 6.912 7.126 5,765 +0.22(+3.23%)
Nov 27, 2013 6.874 6.942 6.835 6.903 15,315 -0.02(-0.28%)
Nov 26, 2013 6.990 7.019 6.893 6.922 34,342 -0.11(-1.52%)
Nov 25, 2013 7.097 7.165 6.990 7.029 49,731 -0.22(-3.08%)
Nov 22, 2013 7.262 7.262 7.058 7.252 34,109 +0.01(+0.13%)
Nov 21, 2013 7.213 7.320 7.175 7.243 90,366 +0.01(+0.13%)
Nov 20, 2013 7.272 7.398 7.165 7.233 18,073 -0.02(-0.27%)
Nov 19, 2013 7.340 7.340 7.194 7.252 22,043 -0.13(-1.71%)
Nov 18, 2013 7.427 7.476 7.301 7.379 10,315 -0.06(-0.78%)
Nov 15, 2013 7.398 7.505 7.398 7.437 19,325 +0.10(+1.32%)
Nov 14, 2013 7.408 7.476 7.330 7.340 17,319 -0.18(-2.45%)
Nov 12, 2013 7.495 7.689 7.456 7.524 20,227 -0.01(-0.13%)
Nov 11, 2013 7.718 7.767 7.514 7.534 37,023 -0.16(-2.02%)
Nov 08, 2013 8.107 8.107 7.612 7.689 50,070 -0.41(-5.04%)
Nov 07, 2013 8.213 8.320 8.068 8.097 37,213 -0.01(-0.12%)
Nov 06, 2013 8.233 8.301 8.107 8.107 17,528 -0.09(-1.07%)
Nov 05, 2013 8.019 8.233 7.990 8.194 13,173 +0.17(+2.18%)
Nov 04, 2013 7.815 8.029 7.747 8.019 22,547 +0.20(+2.61%)
Nov 01, 2013 7.961 7.961 7.728 7.815 6,970 -0.22(-2.78%)
Oct 31, 2013 7.825 8.039 7.825 8.039 28,734 -0.09(-1.08%)
Oct 30, 2013 7.942 8.126 7.806 8.126 30,469 +0.24(+3.08%)
Oct 29, 2013 8.058 8.058 7.864 7.883 6,949 -0.21(-2.64%)
Oct 28, 2013 8.000 8.204 8.000 8.097 29,331 +0.10(+1.21%)
Oct 25, 2013 8.204 8.233 8.000 8.000 9,499 -0.14(-1.67%)
Oct 24, 2013 8.058 8.291 8.000 8.136 12,442 +0.13(+1.58%)
Oct 23, 2013 8.204 8.330 7.951 8.010 74,486 -0.19(-2.37%)
Oct 22, 2013 8.097 8.505 8.039 8.204 47,371 +0.29(+3.68%)
Oct 21, 2013 7.845 8.058 7.845 7.912 10,585 +0.11(+1.37%)
Oct 18, 2013 7.796 7.854 7.786 7.806 9,824 +0.03(+0.37%)
Oct 17, 2013 7.563 7.796 7.505 7.777 34,659 +0.50(+6.80%)
Oct 16, 2013 7.602 7.641 7.281 7.281 30,424 -0.47(-6.02%)
Oct 15, 2013 7.320 7.747 7.320 7.747 12,703 +0.29(+3.91%)
Oct 14, 2013 7.349 7.485 7.340 7.456 6,640 +0.13(+1.72%)
Oct 11, 2013 7.446 7.446 7.194 7.330 26,197 -0.19(-2.58%)
Oct 10, 2013 7.495 7.621 7.408 7.524 16,465 +0.11(+1.44%)
Oct 09, 2013 7.379 7.476 7.175 7.417 37,796 -0.15(-1.93%)
Oct 08, 2013 7.573 7.660 7.427 7.563 40,235 -0.01(-0.13%)
Oct 07, 2013 7.728 7.728 7.524 7.573 46,442 -0.19(-2.50%)
Oct 04, 2013 7.854 7.874 7.711 7.767 113,499 -0.13(-1.60%)
Oct 03, 2013 8.039 8.223 7.777 7.893 18,264 -0.10(-1.21%)
Oct 02, 2013 7.796 8.029 7.757 7.990 15,498 +0.14(+1.73%)
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.