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 (%)
Aug 29, 2014 11.00 11.00 11.00 0 -0.02(-0.18%)
Aug 28, 2014 11.20 11.22 11.02 11.02 381,412 -0.19(-1.69%)
Aug 27, 2014 11.22 11.29 11.21 11.21 146,020 -0.02(-0.18%)
Aug 26, 2014 11.25 11.30 11.20 11.23 404,369 +0.01(+0.09%)
Aug 25, 2014 11.30 11.31 11.20 11.22 276,444 +0.01(+0.09%)
Aug 22, 2014 11.18 11.24 11.13 11.21 310,057 +0.04(+0.36%)
Aug 21, 2014 11.32 11.32 11.13 11.17 353,642 -0.20(-1.76%)
Aug 20, 2014 11.08 11.44 11.08 11.37 762,888 +0.24(+2.16%)
Aug 19, 2014 10.97 11.13 10.94 11.13 866,233 +0.17(+1.55%)
Aug 18, 2014 10.90 11.07 10.90 10.96 534,080 +0.02(+0.18%)
Aug 15, 2014 11.00 11.03 10.90 10.94 322,175 -0.02(-0.18%)
Aug 14, 2014 11.05 11.10 10.94 10.96 764,255 -0.14(-1.26%)
Aug 13, 2014 11.14 11.20 11.10 11.10 724,617 -0.07(-0.63%)
Aug 12, 2014 11.07 11.28 11.07 11.17 473,771 +0.00(+0.00%)
Aug 11, 2014 11.19 11.32 11.16 11.17 374,706 -0.03(-0.27%)
Aug 08, 2014 11.20 0 +0.19(+1.73%)
Aug 07, 2014 10.85 11.11 10.85 11.01 2,827,150 +0.01(+0.09%)
Aug 06, 2014 11.22 11.33 11.00 11.00 974,657 -0.37(-3.25%)
Aug 05, 2014 11.51 11.58 11.19 11.37 711,224 -0.25(-2.15%)
Aug 01, 2014 11.62 11.62 11.62 0 -0.09(-0.77%)
Jul 31, 2014 11.55 11.77 11.33 11.71 1,052,976 +0.06(+0.52%)
Jul 30, 2014 11.65 11.80 11.52 11.65 1,543,162 +0.03(+0.26%)
Jul 29, 2014 11.36 11.63 11.36 11.62 566,525 +0.17(+1.48%)
Jul 28, 2014 11.45 11.45 530,927 -0.04(-0.35%)
Jul 25, 2014 11.31 11.58 11.31 11.49 668,254 +0.04(+0.35%)
Jul 24, 2014 11.59 11.59 11.36 11.45 1,702,705 -0.03(-0.26%)
Jul 23, 2014 11.26 11.51 11.22 11.48 994,974 +0.27(+2.41%)
Jul 22, 2014 11.16 11.79 11.16 11.21 3,200,969 +0.30(+2.75%)
Jul 21, 2014 10.60 10.91 10.58 10.91 1,879,243 +0.31(+2.92%)
Jul 18, 2014 10.70 10.70 10.54 10.60 979,286 -0.09(-0.84%)
Jul 17, 2014 10.74 10.83 10.66 10.69 762,318 -0.07(-0.65%)
Jul 16, 2014 10.80 10.87 10.72 10.76 783,453 +0.02(+0.19%)
Jul 15, 2014 10.91 10.98 10.66 10.74 430,439 -0.19(-1.74%)
Jul 14, 2014 11.00 11.05 10.85 10.93 1,438,048 -0.09(-0.82%)
Jul 11, 2014 10.78 11.06 10.75 11.02 764,889 +0.26(+2.42%)
Jul 10, 2014 10.89 10.93 10.67 10.76 1,353,445 -0.24(-2.18%)
Jul 09, 2014 10.95 11.18 10.83 11.00 1,695,470 +0.13(+1.20%)
Jul 08, 2014 10.74 10.88 10.58 10.87 1,017,500 +0.09(+0.83%)
Jul 07, 2014 10.74 10.88 10.47 10.78 664,583 +0.02(+0.19%)
Jul 04, 2014 10.99 10.99 10.66 10.76 343,783 -0.16(-1.47%)
Jul 03, 2014 10.28 10.92 10.11 10.92 1,828,459 +0.64(+6.23%)
Jul 02, 2014 10.05 10.32 9.810 10.28 1,523,355 +0.41(+4.15%)
Jun 30, 2014 9.870 9.870 9.870 0 +0.00(+0.00%)
Jun 27, 2014 9.830 9.940 9.750 9.870 239,465 -0.03(-0.30%)
Jun 26, 2014 9.950 9.960 9.810 9.900 262,786 -0.06(-0.60%)
Jun 25, 2014 9.990 10.06 9.840 9.960 796,900 +0.02(+0.20%)
Jun 24, 2014 9.970 10.09 9.920 9.940 1,391,707 -0.11(-1.09%)
Jun 23, 2014 10.13 10.17 9.900 10.05 2,265,532 -0.24(-2.33%)
Jun 20, 2014 10.25 10.37 10.18 10.29 912,569 -0.02(-0.19%)
Jun 19, 2014 10.08 10.35 10.08 10.31 636,317 +0.31(+3.10%)
Jun 18, 2014 9.730 10.06 9.730 10.00 413,422 +0.28(+2.88%)
Jun 17, 2014 9.800 9.830 9.640 9.720 324,802 -0.06(-0.61%)
Jun 16, 2014 9.460 9.830 9.460 9.780 471,297 +0.23(+2.41%)
Jun 13, 2014 9.500 9.610 9.460 9.550 190,277 -0.02(-0.21%)
Jun 12, 2014 9.600 9.680 9.480 9.570 194,819 -0.07(-0.73%)
Jun 11, 2014 9.600 9.720 9.520 9.640 190,225 -0.01(-0.10%)
Jun 10, 2014 9.680 9.710 9.610 9.650 179,397 -0.06(-0.62%)
Jun 06, 2014 9.870 9.870 9.620 9.710 158,785 -0.11(-1.12%)
Jun 05, 2014 9.970 10.00 9.790 9.820 253,211 -0.18(-1.80%)
Jun 04, 2014 9.790 10.01 9.620 10.00 450,663 +0.18(+1.83%)
Jun 03, 2014 9.770 9.890 9.720 9.820 335,816 +0.05(+0.51%)
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.