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 (%)
Sep 30, 2016 4.970 5.280 4.910 5.190 4,124,087 +0.30(+6.13%)
Sep 29, 2016 4.940 5.020 4.790 4.890 2,770,372 +0.05(+1.03%)
Sep 28, 2016 4.800 4.890 4.760 4.840 2,015,515 +0.08(+1.68%)
Sep 27, 2016 4.830 4.900 4.740 4.760 1,485,345 -0.17(-3.45%)
Sep 26, 2016 4.890 5.000 4.880 4.930 1,033,157 +0.04(+0.82%)
Sep 23, 2016 5.020 5.050 4.880 4.890 1,743,382 -0.13(-2.59%)
Sep 22, 2016 4.960 5.120 4.920 5.020 2,447,677 +0.18(+3.72%)
Sep 21, 2016 4.940 4.960 4.790 4.840 1,102,299 -0.03(-0.62%)
Sep 20, 2016 4.900 4.970 4.840 4.870 887,414 -0.01(-0.20%)
Sep 19, 2016 5.060 5.060 4.850 4.880 975,484 -0.07(-1.41%)
Sep 16, 2016 5.000 5.070 4.935 4.950 2,823,760 -0.04(-0.80%)
Sep 15, 2016 5.010 5.100 4.940 4.990 917,263 +0.00(+0.00%)
Sep 14, 2016 5.000 5.180 4.970 4.990 1,469,161 +0.06(+1.22%)
Sep 13, 2016 5.110 5.130 4.830 4.930 1,222,804 -0.23(-4.46%)
Sep 12, 2016 5.050 5.230 4.960 5.160 1,371,558 +0.00(+0.00%)
Sep 09, 2016 5.260 5.280 5.080 5.160 853,580 -0.18(-3.37%)
Sep 08, 2016 5.450 5.470 5.300 5.340 1,010,085 -0.10(-1.84%)
Sep 07, 2016 5.510 5.550 5.360 5.440 1,045,660 -0.09(-1.63%)
Sep 06, 2016 5.500 5.585 5.440 5.530 1,910,863 +0.14(+2.60%)
Sep 02, 2016 5.390 5.390 5.390 0 +0.07(+1.32%)
Sep 01, 2016 5.310 5.380 5.260 5.320 876,556 +0.00(+0.00%)
Aug 31, 2016 5.410 5.410 5.270 5.320 821,437 -0.16(-2.92%)
Aug 30, 2016 5.650 5.650 5.460 5.480 1,127,163 -0.17(-3.01%)
Aug 29, 2016 5.590 5.780 5.590 5.650 1,032,783 +0.02(+0.36%)
Aug 26, 2016 5.780 5.880 5.590 5.630 752,929 -0.04(-0.71%)
Aug 25, 2016 5.690 5.750 5.560 5.670 771,169 -0.02(-0.35%)
Aug 24, 2016 6.050 6.050 5.670 5.690 1,467,343 -0.42(-6.87%)
Aug 23, 2016 6.070 6.250 6.020 6.110 733,485 +0.04(+0.66%)
Aug 22, 2016 6.010 6.090 5.900 6.070 2,727,732 -0.02(-0.33%)
Aug 19, 2016 6.040 6.190 6.020 6.090 509,894 -0.02(-0.33%)
Aug 18, 2016 6.010 6.130 5.980 6.110 814,530 +0.18(+3.04%)
Aug 17, 2016 6.100 6.120 5.910 5.930 1,956,475 -0.24(-3.89%)
Aug 16, 2016 6.270 6.270 6.160 6.170 845,185 -0.05(-0.80%)
Aug 15, 2016 6.080 6.245 6.080 6.220 907,364 +0.18(+2.98%)
Aug 12, 2016 6.240 6.240 5.950 6.040 1,067,973 -0.19(-3.05%)
Aug 11, 2016 6.460 6.460 6.220 6.230 825,760 -0.26(-4.01%)
Aug 10, 2016 6.600 6.630 6.420 6.490 1,606,510 +0.00(+0.00%)
Aug 09, 2016 6.220 6.500 6.200 6.490 2,072,819 +0.27(+4.34%)
Aug 08, 2016 5.990 6.250 5.960 6.220 2,182,048 +0.33(+5.60%)
Aug 05, 2016 6.000 6.020 5.860 5.890 3,418,909 -0.12(-2.00%)
Aug 04, 2016 6.010 6.050 5.860 6.010 1,841,545 -0.06(-0.99%)
Aug 03, 2016 6.250 6.260 6.035 6.070 2,198,997 -0.26(-4.11%)
Aug 02, 2016 6.390 6.425 6.270 6.330 2,087,429 -0.18(-2.76%)
Jul 29, 2016 6.510 6.510 6.510 0 -0.16(-2.40%)
Jul 28, 2016 6.590 6.760 6.260 6.670 2,856,979 +0.10(+1.52%)
Jul 27, 2016 6.450 6.660 6.360 6.570 1,330,006 -0.01(-0.15%)
Jul 26, 2016 6.360 6.610 6.330 6.580 1,095,417 +0.23(+3.62%)
Jul 25, 2016 6.290 6.435 6.280 6.350 1,771,336 +0.04(+0.63%)
Jul 22, 2016 6.520 6.540 6.190 6.310 1,747,769 -0.28(-4.25%)
Jul 21, 2016 6.500 6.700 6.500 6.590 981,537 +0.10(+1.54%)
Jul 20, 2016 6.650 6.700 6.380 6.490 1,671,993 -0.25(-3.71%)
Jul 19, 2016 6.950 6.960 6.680 6.740 1,505,803 -0.26(-3.71%)
Jul 18, 2016 6.950 7.065 6.950 7.000 931,922 -0.06(-0.85%)
Jul 15, 2016 7.210 7.220 6.980 7.060 1,365,823 -0.07(-0.98%)
Jul 14, 2016 7.050 7.170 6.940 7.130 2,269,095 +0.22(+3.18%)
Jul 13, 2016 7.240 7.250 6.820 6.910 1,702,842 -0.22(-3.09%)
Jul 12, 2016 7.010 7.190 7.010 7.130 1,905,341 +0.32(+4.70%)
Jul 11, 2016 6.520 6.840 6.490 6.810 2,045,958 +0.43(+6.74%)
Jul 08, 2016 6.410 6.050 6.380 1,388,975 +0.33(+5.45%)
Jul 07, 2016 6.230 6.330 6.020 6.050 1,703,247 -0.32(-5.02%)
Jul 05, 2016 6.530 6.530 6.240 6.370 1,784,152 -0.27(-4.07%)
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.