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 31, 2022 5.810 5.970 5.710 5.800 796,689 -0.01(-0.17%)
Aug 30, 2022 6.010 6.080 5.740 5.810 1,817,518 -0.30(-4.91%)
Aug 29, 2022 6.030 6.220 6.010 6.110 602,977 -0.09(-1.45%)
Aug 26, 2022 6.330 6.490 6.120 6.200 1,200,385 +0.01(+0.16%)
Aug 25, 2022 6.170 6.290 6.070 6.190 800,239 +0.17(+2.82%)
Aug 24, 2022 5.750 6.060 5.730 6.020 1,268,349 +0.17(+2.91%)
Aug 23, 2022 5.410 5.870 5.380 5.850 990,099 +0.50(+9.35%)
Aug 22, 2022 5.290 5.400 5.220 5.350 761,249 -0.09(-1.65%)
Aug 19, 2022 5.570 5.610 5.390 5.440 663,838 -0.22(-3.89%)
Aug 18, 2022 5.720 5.750 5.610 5.660 758,229 +0.02(+0.35%)
Aug 17, 2022 5.670 5.700 5.570 5.640 937,439 -0.16(-2.76%)
Aug 16, 2022 5.780 5.840 5.620 5.800 845,725 +0.12(+2.11%)
Aug 15, 2022 5.530 5.770 5.430 5.680 1,233,475 -0.15(-2.57%)
Aug 12, 2022 5.960 6.000 5.770 5.830 1,252,396 -0.18(-3.00%)
Aug 11, 2022 5.950 6.150 5.840 6.010 1,885,273 +0.12(+2.04%)
Aug 10, 2022 5.510 5.950 5.510 5.890 1,882,050 +0.57(+10.71%)
Aug 09, 2022 5.210 5.420 5.150 5.320 1,632,351 +0.21(+4.11%)
Aug 08, 2022 4.760 5.370 4.760 5.110 1,890,310 +0.32(+6.68%)
Aug 05, 2022 4.560 4.800 4.560 4.790 886,054 +0.16(+3.46%)
Aug 04, 2022 4.480 4.730 4.480 4.630 804,620 +0.11(+2.43%)
Aug 03, 2022 4.610 4.610 4.400 4.520 992,652 -0.03(-0.66%)
Aug 02, 2022 4.780 4.780 4.540 4.550 1,591,380 -0.38(-7.71%)
Jul 29, 2022 4.930 0 +0.44(+9.80%)
Jul 28, 2022 4.520 4.620 4.390 4.490 759,813 +0.03(+0.67%)
Jul 27, 2022 4.240 4.480 4.160 4.460 1,197,445 +0.23(+5.44%)
Jul 26, 2022 4.350 4.370 4.200 4.230 699,420 -0.09(-2.08%)
Jul 25, 2022 4.490 4.490 4.260 4.320 705,728 -0.05(-1.14%)
Jul 22, 2022 4.500 4.570 4.320 4.370 764,047 -0.06(-1.35%)
Jul 21, 2022 4.430 4.440 4.280 4.430 748,096 -0.03(-0.67%)
Jul 20, 2022 4.590 4.620 4.420 4.460 951,040 -0.10(-2.19%)
Jul 19, 2022 4.370 4.600 4.080 4.560 1,624,615 +0.18(+4.11%)
Jul 18, 2022 4.440 4.570 4.360 4.380 1,213,362 +0.13(+3.06%)
Jul 15, 2022 4.250 4.260 4.070 4.250 919,795 +0.05(+1.19%)
Jul 14, 2022 4.140 4.260 4.070 4.200 1,383,079 -0.16(-3.67%)
Jul 13, 2022 4.250 4.410 4.140 4.360 1,647,474 +0.02(+0.46%)
Jul 12, 2022 4.330 4.490 4.330 4.340 1,404,178 -0.15(-3.34%)
Jul 11, 2022 4.690 4.700 4.460 4.490 951,500 -0.35(-7.23%)
Jul 08, 2022 5.200 5.290 4.820 4.840 1,256,860 -0.40(-7.63%)
Jul 07, 2022 5.200 5.500 5.150 5.240 1,551,071 +0.33(+6.72%)
Jul 06, 2022 4.930 5.030 4.700 4.910 1,119,885 -0.07(-1.41%)
Jul 05, 2022 5.020 5.070 4.860 4.980 1,220,983 -0.29(-5.50%)
Jul 04, 2022 5.260 5.300 5.150 5.270 550,180 +0.02(+0.38%)
Jun 30, 2022 5.250 0 -0.15(-2.78%)
Jun 29, 2022 5.790 5.820 5.370 5.400 797,552 -0.30(-5.26%)
Jun 28, 2022 5.930 5.990 5.650 5.700 1,101,766 -0.17(-2.90%)
Jun 27, 2022 5.560 5.920 5.520 5.870 1,112,536 +0.38(+6.92%)
Jun 24, 2022 5.230 5.550 5.230 5.490 1,763,355 +0.25(+4.77%)
Jun 23, 2022 5.650 5.720 5.180 5.240 1,511,785 -0.53(-9.19%)
Jun 22, 2022 6.000 6.000 5.760 5.770 1,291,527 -0.53(-8.41%)
Jun 21, 2022 6.440 6.440 6.270 6.300 644,850 -0.04(-0.63%)
Jun 20, 2022 6.180 6.380 6.120 6.340 318,210 +0.14(+2.26%)
Jun 17, 2022 6.250 6.460 6.170 6.200 1,440,362 -0.09(-1.43%)
Jun 16, 2022 6.320 6.460 6.060 6.290 1,198,336 -0.30(-4.55%)
Jun 15, 2022 6.680 6.790 6.460 6.590 817,116 +0.07(+1.07%)
Jun 14, 2022 6.540 6.670 6.500 6.520 866,821 +0.02(+0.31%)
Jun 13, 2022 6.740 6.780 6.460 6.500 1,263,739 -0.45(-6.47%)
Jun 10, 2022 7.030 7.070 6.830 6.950 1,219,345 -0.25(-3.47%)
Jun 09, 2022 7.670 7.750 7.160 7.200 1,954,998 -0.51(-6.61%)
Jun 08, 2022 7.520 7.770 7.510 7.710 1,232,066 +0.08(+1.05%)
Jun 07, 2022 7.380 7.640 7.340 7.630 610,795 +0.12(+1.60%)
Jun 06, 2022 7.490 7.640 7.400 7.510 738,859 +0.11(+1.49%)
Jun 03, 2022 7.650 7.660 7.340 7.400 1,234,024 -0.26(-3.39%)
Jun 02, 2022 7.430 7.820 7.420 7.660 1,717,209 +0.48(+6.69%)
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.