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, 2012 7.840 7.910 7.530 7.590 757,342 -0.26(-3.31%)
May 30, 2012 7.820 7.940 7.730 7.850 517,680 -0.05(-0.63%)
May 29, 2012 8.050 8.080 7.880 7.900 769,964 -0.08(-1.00%)
May 28, 2012 7.960 8.060 7.860 7.980 241,669 +0.15(+1.92%)
May 25, 2012 7.920 7.960 7.720 7.830 652,339 -0.13(-1.63%)
May 24, 2012 8.020 8.100 7.950 7.960 485,583 -0.09(-1.12%)
May 23, 2012 8.020 8.080 7.910 8.050 1,353,686 -0.17(-2.07%)
May 22, 2012 8.760 8.760 8.160 8.220 461,021 -0.16(-1.91%)
May 18, 2012 8.380 8.380 8.380 0 +0.16(+1.95%)
May 17, 2012 8.270 8.330 8.080 8.220 780,100 +0.08(+0.98%)
May 16, 2012 8.300 8.550 8.130 8.140 944,196 -0.15(-1.81%)
May 15, 2012 8.620 8.620 8.200 8.290 878,799 -0.35(-4.05%)
May 14, 2012 9.160 9.160 8.560 8.640 1,066,997 -0.75(-7.99%)
May 11, 2012 9.220 9.490 9.180 9.390 192,930 -0.06(-0.63%)
May 10, 2012 9.340 9.520 9.270 9.450 333,313 +0.18(+1.94%)
May 09, 2012 9.630 9.630 9.270 9.270 761,725 -0.47(-4.83%)
May 08, 2012 9.800 9.800 9.500 9.740 671,885 -0.18(-1.81%)
May 07, 2012 9.980 10.02 9.760 9.920 264,222 -0.07(-0.70%)
May 04, 2012 9.990 10.07 9.870 9.990 306,613 -0.16(-1.58%)
May 03, 2012 10.35 10.37 9.970 10.15 595,006 -0.22(-2.12%)
May 02, 2012 10.55 10.55 10.27 10.37 387,330 -0.20(-1.89%)
May 01, 2012 10.40 10.65 10.35 10.57 855,202 +0.17(+1.63%)
Apr 30, 2012 10.39 10.44 10.28 10.40 393,542 -0.03(-0.29%)
Apr 27, 2012 10.50 10.55 10.39 10.43 344,788 -0.10(-0.95%)
Apr 26, 2012 10.34 10.56 10.29 10.53 521,735 +0.12(+1.15%)
Apr 25, 2012 10.31 10.47 10.19 10.41 426,759 +0.14(+1.36%)
Apr 24, 2012 10.37 10.41 10.14 10.27 253,456 -0.02(-0.19%)
Apr 23, 2012 10.49 10.49 10.24 10.29 401,646 -0.35(-3.29%)
Apr 20, 2012 10.85 10.91 10.62 10.64 243,772 -0.07(-0.65%)
Apr 19, 2012 10.73 10.91 10.61 10.71 252,494 -0.09(-0.83%)
Apr 18, 2012 10.89 10.89 10.69 10.80 664,960 +0.00(+0.00%)
Apr 17, 2012 10.66 11.07 10.55 10.80 972,716 +0.29(+2.76%)
Apr 16, 2012 10.74 10.79 10.44 10.51 472,922 -0.24(-2.23%)
Apr 13, 2012 10.66 10.82 10.62 10.75 703,352 -0.08(-0.74%)
Apr 12, 2012 10.52 10.90 10.50 10.83 560,702 +0.32(+3.04%)
Apr 11, 2012 10.30 10.57 10.30 10.51 555,757 +0.24(+2.34%)
Apr 10, 2012 10.41 10.60 10.24 10.27 503,966 -0.26(-2.47%)
Apr 09, 2012 10.41 10.73 10.36 10.53 566,856 -0.04(-0.38%)
Apr 05, 2012 10.61 11.01 10.50 10.57 2,244,797 -0.08(-0.75%)
Apr 04, 2012 10.51 10.68 10.49 10.65 982,236 -0.09(-0.84%)
Apr 03, 2012 11.17 11.17 10.50 10.74 1,386,636 -0.41(-3.68%)
Apr 02, 2012 10.87 11.18 10.62 11.15 999,295 +0.21(+1.92%)
Mar 30, 2012 10.95 11.08 10.77 10.94 412,157 +0.03(+0.27%)
Mar 29, 2012 11.00 11.00 10.75 10.91 288,142 -0.10(-0.91%)
Mar 28, 2012 11.23 11.25 10.78 11.01 952,628 -0.33(-2.91%)
Mar 27, 2012 11.31 11.46 11.27 11.34 531,244 +0.04(+0.35%)
Mar 26, 2012 11.33 11.42 11.24 11.30 795,444 -0.01(-0.09%)
Mar 23, 2012 10.90 11.37 10.90 11.31 956,832 +0.39(+3.57%)
Mar 22, 2012 11.20 11.20 10.87 10.92 632,016 -0.32(-2.85%)
Mar 21, 2012 11.39 11.49 11.22 11.24 355,481 -0.14(-1.23%)
Mar 20, 2012 11.56 11.57 11.31 11.38 388,967 -0.20(-1.73%)
Mar 19, 2012 11.61 11.80 11.54 11.58 332,797 -0.16(-1.36%)
Mar 16, 2012 11.60 11.91 11.60 11.74 731,960 +0.07(+0.60%)
Mar 15, 2012 11.59 11.84 11.59 11.67 509,932 -0.02(-0.17%)
Mar 14, 2012 11.75 11.78 11.31 11.69 1,240,421 -0.01(-0.09%)
Mar 13, 2012 11.56 12.07 11.53 11.70 2,286,195 +0.21(+1.83%)
Mar 12, 2012 12.05 12.24 11.45 11.49 1,828,859 -0.68(-5.59%)
Mar 09, 2012 11.80 12.43 11.80 12.17 2,434,070 +0.50(+4.28%)
Mar 08, 2012 11.39 11.77 11.16 11.67 761,212 +0.48(+4.29%)
Mar 07, 2012 10.85 11.23 10.85 11.19 533,964 +0.28(+2.57%)
Mar 06, 2012 11.00 11.11 10.81 10.91 891,107 -0.39(-3.45%)
Mar 05, 2012 11.56 11.58 11.15 11.30 554,673 -0.37(-3.17%)
Mar 02, 2012 11.99 11.99 11.59 11.67 553,062 -0.23(-1.93%)
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.