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 (%)
Mar 31, 2017 6.812 6.812 6.371 6.420 620,257 -0.44(-6.43%)
Mar 30, 2017 6.861 7.008 6.788 6.861 436,307 +0.00(+0.00%)
Mar 29, 2017 6.567 6.910 6.494 6.861 496,188 +0.29(+4.48%)
Mar 28, 2017 6.567 6.763 6.518 6.567 601,251 +0.05(+0.75%)
Mar 27, 2017 6.665 6.714 6.371 6.518 646,428 -0.34(-5.00%)
Mar 24, 2017 6.861 6.910 6.665 6.861 517,922 +0.00(+0.00%)
Mar 23, 2017 6.763 6.959 6.763 6.861 473,203 +0.05(+0.72%)
Mar 22, 2017 6.714 6.861 6.567 6.812 950,935 +0.15(+2.21%)
Mar 21, 2017 7.204 7.229 6.665 6.665 733,847 -0.64(-8.72%)
Mar 20, 2017 7.106 7.302 7.033 7.302 638,149 +0.20(+2.76%)
Mar 17, 2017 7.351 7.425 7.106 7.106 534,636 -0.15(-2.03%)
Mar 16, 2017 7.253 7.498 7.229 7.253 660,229 +0.10(+1.37%)
Mar 15, 2017 6.665 7.155 6.616 7.155 635,767 +0.59(+8.96%)
Mar 14, 2017 6.714 6.714 6.469 6.567 529,666 -0.29(-4.29%)
Mar 13, 2017 6.714 7.155 6.714 6.861 827,410 +0.15(+2.19%)
Mar 10, 2017 6.714 6.812 6.518 6.714 760,990 +0.15(+2.24%)
Mar 09, 2017 6.861 6.959 6.518 6.567 1,178,956 -0.29(-4.29%)
Mar 08, 2017 6.959 7.238 6.861 6.861 602,467 -0.09(-1.31%)
Mar 07, 2017 7.540 7.638 6.904 6.953 1,005,936 -0.59(-7.79%)
Mar 06, 2017 7.883 7.883 7.393 7.540 775,596 -0.49(-6.10%)
Mar 03, 2017 7.883 8.079 7.638 8.030 900,059 +0.20(+2.50%)
Mar 02, 2017 8.226 8.226 7.785 7.834 999,198 -0.49(-5.88%)
Mar 01, 2017 7.785 8.323 7.785 8.323 895,973 +0.73(+9.68%)
Feb 28, 2017 7.589 7.834 7.491 7.589 849,234 -0.15(-1.90%)
Feb 27, 2017 7.736 7.834 7.589 7.736 1,087,680 -0.10(-1.25%)
Feb 24, 2017 7.491 7.834 7.442 7.834 910,869 +0.24(+3.23%)
Feb 23, 2017 7.785 7.981 7.491 7.589 1,538,801 -0.54(-6.63%)
Feb 22, 2017 8.079 8.177 7.883 8.128 743,404 -0.05(-0.60%)
Feb 21, 2017 8.079 8.421 8.030 8.177 1,089,237 +0.20(+2.45%)
Feb 17, 2017 7.981 7.981 7.981 0 -0.54(-6.32%)
Feb 16, 2017 8.666 8.813 8.323 8.519 818,744 -0.20(-2.25%)
Feb 15, 2017 8.813 8.862 8.617 8.715 558,806 -0.15(-1.66%)
Feb 14, 2017 8.813 8.911 8.568 8.862 658,362 +0.10(+1.12%)
Feb 13, 2017 8.764 8.960 8.666 8.764 1,079,563 +0.15(+1.70%)
Feb 10, 2017 8.226 8.715 8.226 8.617 1,323,581 +0.64(+7.98%)
Feb 09, 2017 8.030 8.128 7.785 7.981 599,011 -0.05(-0.61%)
Feb 08, 2017 8.079 8.177 7.932 8.030 869,212 +0.10(+1.23%)
Feb 07, 2017 7.834 7.932 7.736 7.932 538,609 +0.10(+1.25%)
Feb 06, 2017 7.785 7.932 7.736 7.834 669,316 +0.05(+0.63%)
Feb 03, 2017 7.883 7.883 7.638 7.785 730,583 -0.10(-1.24%)
Feb 02, 2017 7.736 7.981 7.710 7.883 928,553 +0.05(+0.62%)
Feb 01, 2017 7.785 7.932 7.589 7.834 639,373 +0.15(+1.91%)
Jan 31, 2017 7.785 7.932 7.589 7.687 854,867 +0.05(+0.64%)
Jan 30, 2017 7.834 7.883 7.491 7.638 2,287,486 -0.20(-2.50%)
Jan 27, 2017 7.638 8.128 7.638 7.834 831,881 +0.15(+1.91%)
Jan 26, 2017 7.883 7.932 7.540 7.687 677,689 -0.24(-3.09%)
Jan 25, 2017 7.589 8.079 7.393 7.932 1,352,597 +0.44(+5.88%)
Jan 24, 2017 7.001 7.491 7.001 7.491 1,448,012 +0.64(+9.29%)
Jan 23, 2017 6.953 7.001 6.757 6.855 830,556 +0.05(+0.72%)
Jan 20, 2017 6.610 6.855 6.610 6.806 475,526 +0.20(+2.96%)
Jan 19, 2017 6.512 6.757 6.512 6.610 456,575 +0.05(+0.75%)
Jan 18, 2017 6.806 6.953 6.512 6.561 661,867 -0.20(-2.90%)
Jan 17, 2017 6.855 7.099 6.757 6.757 578,273 -0.20(-2.82%)
Jan 13, 2017 6.953 6.953 6.953 0 +0.10(+1.43%)
Jan 12, 2017 7.001 7.099 6.757 6.855 415,686 +0.05(+0.72%)
Jan 11, 2017 6.757 7.001 6.708 6.806 1,166,809 +0.10(+1.46%)
Jan 10, 2017 6.708 6.806 6.610 6.708 534,615 +0.39(+6.20%)
Jan 09, 2017 6.414 6.512 6.267 6.316 686,590 -0.05(-0.77%)
Jan 06, 2017 6.463 6.610 6.169 6.365 470,333 -0.10(-1.52%)
Jan 05, 2017 6.316 6.634 6.287 6.463 570,150 +0.20(+3.13%)
Jan 04, 2017 5.973 6.316 5.973 6.267 497,481 +0.39(+6.67%)
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.