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

HudBay Minerals (TSX: HBM )

13.98 +0.81 (+6.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2023 5.860 5.860 5.610 5.810 2,644,600 -0.12(-2.02%)
May 30, 2023 6.050 6.080 5.890 5.930 666,614 -0.11(-1.82%)
May 29, 2023 5.980 6.100 5.940 6.040 373,176 +0.02(+0.33%)
May 26, 2023 6.070 6.070 5.930 6.020 1,165,815 +0.12(+2.03%)
May 25, 2023 5.950 6.040 5.880 5.900 797,386 -0.06(-1.01%)
May 24, 2023 6.100 6.100 5.880 5.960 2,040,806 -0.18(-2.93%)
May 23, 2023 6.230 6.290 6.080 6.140 2,039,624 -0.26(-4.06%)
May 19, 2023 6.400 0 +0.00(+0.00%)
May 18, 2023 6.430 6.460 6.340 6.400 1,359,367 -0.11(-1.69%)
May 17, 2023 6.580 6.630 6.410 6.510 655,249 +0.09(+1.40%)
May 16, 2023 6.410 6.610 6.380 6.420 952,397 -0.17(-2.58%)
May 15, 2023 6.370 6.720 6.320 6.590 1,876,428 +0.29(+4.60%)
May 12, 2023 6.210 6.400 6.190 6.300 1,928,382 +0.17(+2.77%)
May 11, 2023 6.490 6.550 6.110 6.130 3,597,724 -0.59(-8.78%)
May 10, 2023 6.960 7.050 6.660 6.720 1,893,979 -0.24(-3.45%)
May 09, 2023 6.870 7.030 6.560 6.960 3,129,178 -0.14(-1.97%)
May 08, 2023 7.040 7.140 6.910 7.100 1,063,031 +0.14(+2.01%)
May 05, 2023 6.590 6.970 6.590 6.960 1,793,396 +0.38(+5.78%)
May 04, 2023 6.690 6.700 6.570 6.580 918,194 -0.14(-2.08%)
May 03, 2023 6.680 6.780 6.670 6.720 981,182 -0.03(-0.44%)
May 02, 2023 6.830 6.850 6.600 6.750 1,408,108 -0.17(-2.46%)
May 01, 2023 6.890 7.080 6.860 6.920 1,192,748 +0.13(+1.91%)
Apr 28, 2023 6.680 6.840 6.680 6.790 1,898,519 +0.05(+0.74%)
Apr 27, 2023 6.750 6.780 6.670 6.740 882,216 -0.04(-0.59%)
Apr 26, 2023 6.810 6.890 6.740 6.780 1,426,479 +0.11(+1.65%)
Apr 25, 2023 6.920 6.950 6.630 6.670 2,303,949 -0.45(-6.32%)
Apr 24, 2023 6.880 7.140 6.790 7.120 1,803,808 +0.22(+3.19%)
Apr 21, 2023 7.100 7.260 6.810 6.900 1,574,728 -0.27(-3.77%)
Apr 20, 2023 7.030 7.350 7.010 7.170 1,722,169 +0.09(+1.27%)
Apr 19, 2023 7.090 7.210 7.060 7.080 1,046,719 -0.18(-2.48%)
Apr 18, 2023 7.110 7.270 6.960 7.260 2,473,358 +0.30(+4.31%)
Apr 17, 2023 6.850 6.990 6.780 6.960 2,876,073 +0.16(+2.35%)
Apr 14, 2023 7.170 7.190 6.800 6.800 2,799,683 -0.37(-5.16%)
Apr 13, 2023 6.720 7.320 6.660 7.170 3,552,088 +0.17(+2.43%)
Apr 12, 2023 7.050 7.070 6.940 7.000 978,287 +0.03(+0.43%)
Apr 11, 2023 6.830 7.050 6.820 6.970 1,136,603 +0.24(+3.57%)
Apr 10, 2023 6.860 6.900 6.680 6.730 1,367,643 -0.18(-2.60%)
Apr 06, 2023 6.910 0 -0.11(-1.57%)
Apr 05, 2023 6.700 7.050 6.700 7.020 1,272,514 +0.30(+4.46%)
Apr 04, 2023 7.020 7.060 6.600 6.720 1,665,873 -0.34(-4.82%)
Apr 03, 2023 7.060 7.290 7.050 7.060 2,178,404 -0.03(-0.42%)
Mar 31, 2023 7.160 7.250 7.060 7.090 1,011,529 +0.02(+0.28%)
Mar 30, 2023 6.850 7.100 6.830 7.070 1,481,488 +0.22(+3.21%)
Mar 29, 2023 6.880 6.950 6.790 6.850 867,896 +0.02(+0.29%)
Mar 28, 2023 6.780 6.840 6.660 6.830 649,818 +0.06(+0.89%)
Mar 27, 2023 6.610 6.810 6.580 6.770 791,897 +0.14(+2.11%)
Mar 24, 2023 6.600 6.660 6.520 6.630 578,252 -0.07(-1.04%)
Mar 23, 2023 6.780 6.860 6.620 6.700 916,667 -0.03(-0.45%)
Mar 22, 2023 6.690 6.890 6.650 6.730 1,659,263 +0.03(+0.45%)
Mar 21, 2023 6.590 6.750 6.550 6.700 1,315,397 +0.16(+2.45%)
Mar 20, 2023 6.330 6.540 6.280 6.540 1,230,624 +0.33(+5.31%)
Mar 17, 2023 6.120 6.290 6.120 6.210 1,546,846 +0.13(+2.14%)
Mar 16, 2023 5.970 6.140 5.900 6.080 836,587 +0.05(+0.83%)
Mar 15, 2023 6.030 6.310 5.890 6.030 1,741,185 -0.34(-5.34%)
Mar 14, 2023 6.440 6.560 6.310 6.370 1,033,672 +0.06(+0.95%)
Mar 13, 2023 6.250 6.390 6.120 6.310 869,286 +0.01(+0.16%)
Mar 10, 2023 6.490 6.490 6.260 6.300 938,362 -0.12(-1.87%)
Mar 09, 2023 6.960 6.960 6.400 6.420 1,321,531 -0.47(-6.82%)
Mar 08, 2023 6.840 7.010 6.810 6.890 2,379,212 +0.06(+0.88%)
Mar 07, 2023 7.060 7.110 6.760 6.830 1,199,070 -0.34(-4.74%)
Mar 06, 2023 7.240 7.300 7.120 7.170 935,473 -0.18(-2.45%)
Mar 03, 2023 7.180 7.410 7.180 7.350 931,949 +0.27(+3.81%)
Mar 02, 2023 7.020 7.100 6.930 7.080 967,241 -0.08(-1.12%)
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.