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

HudBay Minerals (TSX: HBM )

12.50 -0.31 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2022 7.650 7.690 7.340 7.590 5,749,214 +0.17(+2.29%)
Nov 29, 2022 7.410 7.520 7.300 7.420 1,104,110 +0.20(+2.77%)
Nov 28, 2022 7.250 7.310 7.160 7.220 652,695 -0.18(-2.43%)
Nov 25, 2022 7.460 7.490 7.380 7.400 323,039 -0.08(-1.07%)
Nov 24, 2022 7.550 7.550 7.440 7.480 274,397 +0.04(+0.54%)
Nov 23, 2022 7.290 7.490 7.290 7.440 768,769 +0.09(+1.22%)
Nov 22, 2022 7.270 7.430 7.150 7.350 791,192 +0.26(+3.67%)
Nov 21, 2022 6.880 7.120 6.840 7.090 1,124,097 +0.09(+1.29%)
Nov 18, 2022 7.120 7.180 6.950 7.000 1,104,699 -0.11(-1.55%)
Nov 17, 2022 6.960 7.150 6.890 7.110 860,580 -0.12(-1.66%)
Nov 16, 2022 7.140 7.370 7.050 7.230 1,436,817 -0.10(-1.36%)
Nov 15, 2022 7.500 7.620 7.320 7.330 1,434,133 -0.04(-0.54%)
Nov 14, 2022 7.120 7.420 7.100 7.370 1,756,792 +0.10(+1.38%)
Nov 11, 2022 7.300 7.430 7.160 7.270 1,277,853 +0.25(+3.56%)
Nov 10, 2022 6.890 7.180 6.890 7.020 1,401,859 +0.45(+6.85%)
Nov 09, 2022 6.780 6.890 6.540 6.570 977,894 -0.23(-3.38%)
Nov 08, 2022 6.660 6.870 6.550 6.800 1,954,094 +0.19(+2.87%)
Nov 07, 2022 6.820 6.910 6.410 6.610 2,451,464 -0.21(-3.08%)
Nov 04, 2022 6.350 6.870 6.350 6.820 3,577,781 +0.95(+16.18%)
Nov 03, 2022 5.240 5.930 5.240 5.870 2,530,273 +0.41(+7.51%)
Nov 02, 2022 5.720 5.790 5.420 5.460 1,919,084 -0.33(-5.70%)
Nov 01, 2022 5.420 5.830 5.420 5.790 2,476,433 +0.62(+11.99%)
Oct 31, 2022 5.200 5.330 5.160 5.170 2,895,586 -0.14(-2.64%)
Oct 28, 2022 5.400 5.480 5.190 5.310 1,094,537 -0.20(-3.63%)
Oct 27, 2022 5.520 5.690 5.440 5.510 1,102,086 -0.06(-1.08%)
Oct 26, 2022 5.320 5.710 5.310 5.570 1,653,243 +0.39(+7.53%)
Oct 25, 2022 5.070 5.250 5.050 5.180 1,402,913 +0.05(+0.97%)
Oct 24, 2022 5.390 5.420 5.110 5.130 1,480,484 -0.31(-5.70%)
Oct 21, 2022 5.030 5.460 5.000 5.440 2,396,904 +0.42(+8.37%)
Oct 20, 2022 5.140 5.350 5.020 5.020 1,817,357 -0.07(-1.38%)
Oct 19, 2022 5.210 5.220 5.000 5.090 1,255,748 -0.20(-3.78%)
Oct 18, 2022 5.540 5.540 5.160 5.290 1,089,760 -0.15(-2.76%)
Oct 17, 2022 5.410 5.570 5.190 5.440 1,096,158 +0.11(+2.06%)
Oct 14, 2022 5.530 5.530 5.210 5.330 1,022,219 -0.23(-4.14%)
Oct 13, 2022 5.280 5.630 5.160 5.560 810,455 +0.07(+1.28%)
Oct 12, 2022 5.350 5.500 5.300 5.490 649,465 +0.13(+2.43%)
Oct 11, 2022 5.510 5.620 5.340 5.360 1,281,038 -0.21(-3.77%)
Oct 07, 2022 5.570 0 -0.29(-4.95%)
Oct 06, 2022 5.720 5.950 5.700 5.860 810,760 +0.00(+0.00%)
Oct 05, 2022 5.780 5.870 5.660 5.860 2,287,647 -0.05(-0.85%)
Oct 04, 2022 6.170 6.220 5.870 5.910 2,287,379 -0.12(-1.99%)
Oct 03, 2022 5.700 6.040 5.680 6.030 2,716,335 +0.47(+8.45%)
Sep 30, 2022 5.460 5.730 5.360 5.560 520,147 +0.05(+0.91%)
Sep 29, 2022 5.490 5.560 5.350 5.510 875,686 +0.01(+0.18%)
Sep 28, 2022 5.270 5.530 5.240 5.500 570,461 +0.26(+4.96%)
Sep 27, 2022 5.300 5.370 5.160 5.240 1,457,514 +0.05(+0.96%)
Sep 26, 2022 5.240 5.330 5.090 5.190 1,706,274 -0.13(-2.44%)
Sep 23, 2022 5.300 5.360 5.040 5.320 2,157,874 -0.26(-4.66%)
Sep 22, 2022 5.610 5.680 5.410 5.580 1,029,247 +0.11(+2.01%)
Sep 21, 2022 5.610 5.630 5.410 5.470 1,407,571 -0.09(-1.62%)
Sep 20, 2022 5.650 5.650 5.460 5.560 688,347 -0.19(-3.30%)
Sep 19, 2022 5.480 5.780 5.450 5.750 753,498 +0.08(+1.41%)
Sep 16, 2022 5.450 5.690 5.330 5.670 1,745,476 +0.13(+2.35%)
Sep 15, 2022 5.550 5.670 5.480 5.540 619,936 -0.07(-1.25%)
Sep 14, 2022 5.660 5.720 5.540 5.610 891,694 -0.11(-1.92%)
Sep 13, 2022 5.780 5.920 5.710 5.720 1,132,306 -0.34(-5.61%)
Sep 12, 2022 6.080 6.150 5.910 6.060 829,481 +0.15(+2.54%)
Sep 09, 2022 5.700 5.940 5.700 5.910 960,914 +0.24(+4.23%)
Sep 08, 2022 5.330 5.710 5.320 5.670 1,404,958 +0.30(+5.59%)
Sep 07, 2022 5.270 5.460 5.250 5.370 1,435,814 +0.01(+0.19%)
Sep 06, 2022 5.500 5.600 5.350 5.360 725,904 -0.08(-1.47%)
Sep 02, 2022 5.440 0 +0.04(+0.74%)
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.