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

HudBay Minerals (TSX: HBM )

13.30 -0.08 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 28, 2012 9.790 9.830 9.600 9.680 585,514 -0.17(-1.73%)
Sep 27, 2012 9.600 9.860 9.560 9.850 679,224 +0.39(+4.12%)
Sep 26, 2012 9.470 9.620 9.290 9.460 460,631 -0.19(-1.97%)
Sep 25, 2012 9.950 10.09 9.620 9.650 341,832 -0.20(-2.03%)
Sep 24, 2012 9.930 10.09 9.850 9.850 426,865 -0.22(-2.18%)
Sep 21, 2012 10.07 10.27 9.970 10.07 1,649,424 +0.08(+0.80%)
Sep 20, 2012 10.00 10.08 9.850 9.990 1,296,647 -0.06(-0.60%)
Sep 19, 2012 9.700 10.18 9.650 10.05 925,814 +0.40(+4.15%)
Sep 18, 2012 9.500 9.800 9.450 9.650 416,091 -0.16(-1.63%)
Sep 17, 2012 9.920 10.00 9.700 9.810 779,776 -0.16(-1.60%)
Sep 14, 2012 9.760 10.34 9.760 9.970 1,318,631 +0.32(+3.32%)
Sep 13, 2012 9.210 9.680 9.200 9.650 575,120 +0.26(+2.77%)
Sep 12, 2012 9.400 9.520 9.270 9.390 255,117 -0.08(-0.84%)
Sep 11, 2012 9.140 9.520 9.140 9.470 614,653 +0.38(+4.18%)
Sep 10, 2012 9.090 9.430 9.070 9.090 497,522 +0.00(+0.00%)
Sep 07, 2012 8.660 9.130 8.660 9.090 1,051,761 +0.53(+6.19%)
Sep 06, 2012 8.430 8.590 8.410 8.560 246,138 +0.22(+2.64%)
Sep 05, 2012 8.460 8.520 8.340 8.340 271,103 -0.15(-1.77%)
Sep 04, 2012 8.610 8.610 8.370 8.490 272,473 +0.06(+0.71%)
Aug 31, 2012 8.430 8.430 8.430 0 +0.30(+3.69%)
Aug 30, 2012 8.380 8.400 8.070 8.130 232,321 -0.28(-3.33%)
Aug 29, 2012 8.520 8.530 8.370 8.410 117,273 -0.21(-2.44%)
Aug 27, 2012 8.650 8.680 8.570 8.620 177,912 -0.01(-0.12%)
Aug 24, 2012 8.500 8.690 8.500 8.630 122,359 +0.04(+0.47%)
Aug 23, 2012 8.740 8.750 8.560 8.590 149,842 -0.15(-1.72%)
Aug 22, 2012 8.710 8.770 8.650 8.740 140,569 -0.04(-0.46%)
Aug 21, 2012 8.700 8.860 8.700 8.780 309,211 +0.12(+1.39%)
Aug 20, 2012 8.730 8.790 8.630 8.660 194,539 +0.01(+0.12%)
Aug 17, 2012 8.510 8.760 8.350 8.650 328,548 +0.24(+2.85%)
Aug 16, 2012 8.360 8.450 8.270 8.410 416,237 +0.08(+0.96%)
Aug 15, 2012 8.600 8.600 8.160 8.330 694,678 -0.19(-2.23%)
Aug 14, 2012 8.900 8.980 8.510 8.520 881,322 -0.39(-4.38%)
Aug 13, 2012 9.000 9.030 8.820 8.910 270,800 -0.08(-0.89%)
Aug 11, 2012 8.750 9.040 8.650 8.990 801,410 +0.00(+0.00%)
Aug 10, 2012 8.750 9.040 8.650 8.990 801,410 +0.18(+2.04%)
Aug 09, 2012 8.930 8.970 8.750 8.810 450,074 -0.12(-1.34%)
Aug 08, 2012 9.300 9.560 8.750 8.930 1,594,606 -0.09(-1.00%)
Aug 07, 2012 8.540 9.090 8.490 9.020 504,815 +0.63(+7.51%)
Aug 03, 2012 8.390 8.390 8.390 0 +0.09(+1.08%)
Aug 02, 2012 8.290 8.500 8.240 8.300 234,783 -0.05(-0.60%)
Aug 01, 2012 8.550 8.550 8.350 8.350 135,486 -0.12(-1.42%)
Jul 31, 2012 8.600 8.600 8.410 8.470 216,250 -0.06(-0.70%)
Jul 30, 2012 8.640 8.660 8.410 8.530 3,638,088 -0.02(-0.23%)
Jul 27, 2012 8.480 8.630 8.410 8.550 370,012 +0.10(+1.18%)
Jul 26, 2012 8.590 8.590 8.280 8.450 5,783,879 +0.06(+0.72%)
Jul 25, 2012 8.130 8.510 8.100 8.390 596,867 +0.29(+3.58%)
Jul 24, 2012 8.180 8.240 7.990 8.100 597,363 +0.00(+0.00%)
Jul 23, 2012 8.180 8.230 7.940 8.100 576,637 -0.43(-5.04%)
Jul 20, 2012 8.030 8.760 7.990 8.530 1,268,930 +0.42(+5.18%)
Jul 19, 2012 7.650 8.120 7.640 8.110 425,941 +0.50(+6.57%)
Jul 18, 2012 7.700 7.850 7.550 7.610 266,325 +0.00(+0.00%)
Jul 17, 2012 7.560 7.610 7.520 7.610 130,333 +0.05(+0.66%)
Jul 16, 2012 7.650 7.690 7.510 7.560 211,635 -0.16(-2.07%)
Jul 13, 2012 7.630 7.810 7.580 7.720 166,722 +0.14(+1.85%)
Jul 12, 2012 7.780 7.780 7.580 7.580 336,391 -0.19(-2.45%)
Jul 11, 2012 7.760 7.830 7.670 7.770 276,379 -0.02(-0.26%)
Jul 10, 2012 8.060 8.170 7.730 7.790 925,910 -0.30(-3.71%)
Jul 09, 2012 8.140 8.270 8.020 8.090 321,140 -0.17(-2.06%)
Jul 06, 2012 8.420 8.470 8.240 8.260 404,013 -0.37(-4.29%)
Jul 05, 2012 8.400 8.740 8.400 8.630 842,371 +0.22(+2.62%)
Jul 04, 2012 8.270 8.520 8.250 8.410 260,564 +0.20(+2.44%)
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.