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, 2018 8.420 8.520 8.220 8.330 1,667,600 -0.10(-1.19%)
May 30, 2018 8.370 8.440 8.220 8.430 1,706,414 +0.13(+1.57%)
May 29, 2018 8.510 8.690 8.290 8.300 1,650,233 -0.15(-1.78%)
May 28, 2018 8.560 8.670 8.450 8.450 673,819 -0.13(-1.52%)
May 25, 2018 8.850 8.870 8.500 8.580 1,871,456 -0.28(-3.16%)
May 24, 2018 8.980 9.030 8.800 8.860 2,467,757 -0.17(-1.88%)
May 23, 2018 9.200 9.200 8.900 9.030 1,840,204 -0.30(-3.22%)
May 22, 2018 9.630 9.700 9.300 9.330 2,125,351 -0.06(-0.64%)
May 18, 2018 9.390 9.390 9.390 0 -0.02(-0.21%)
May 17, 2018 9.510 9.670 9.390 9.410 1,158,963 -0.07(-0.74%)
May 16, 2018 9.330 9.680 9.330 9.480 1,336,331 +0.18(+1.94%)
May 15, 2018 9.380 9.380 9.210 9.300 1,558,404 -0.24(-2.52%)
May 14, 2018 9.460 9.740 9.400 9.540 1,308,761 -0.02(-0.21%)
May 11, 2018 9.450 9.650 9.340 9.560 1,650,602 +0.26(+2.80%)
May 10, 2018 9.110 9.370 9.080 9.300 2,407,564 +0.32(+3.56%)
May 09, 2018 8.850 9.010 8.820 8.980 2,464,990 +0.19(+2.16%)
May 08, 2018 8.960 9.020 8.750 8.790 1,945,395 -0.22(-2.44%)
May 07, 2018 9.040 9.300 8.930 9.010 1,994,537 -0.01(-0.11%)
May 04, 2018 8.850 9.080 8.850 9.020 988,274 +0.03(+0.33%)
May 03, 2018 9.000 9.210 8.910 8.990 2,821,094 +0.14(+1.58%)
May 02, 2018 8.930 9.015 8.760 8.850 1,797,572 +0.12(+1.37%)
May 01, 2018 8.860 8.890 8.550 8.730 1,856,123 -0.24(-2.68%)
Apr 30, 2018 8.990 9.190 8.910 8.970 1,996,233 -0.02(-0.22%)
Apr 27, 2018 9.000 9.090 8.860 8.990 1,196,207 -0.12(-1.32%)
Apr 26, 2018 9.050 9.190 8.940 9.110 1,084,221 +0.13(+1.45%)
Apr 25, 2018 9.090 9.165 8.850 8.980 1,149,822 -0.16(-1.75%)
Apr 24, 2018 9.360 9.370 8.990 9.140 1,158,018 +0.05(+0.55%)
Apr 23, 2018 9.250 9.400 9.050 9.090 1,484,463 -0.30(-3.19%)
Apr 20, 2018 9.410 9.490 9.310 9.390 921,613 -0.01(-0.11%)
Apr 19, 2018 9.460 9.540 9.280 9.400 1,999,296 -0.14(-1.47%)
Apr 18, 2018 9.190 9.720 9.150 9.540 2,389,033 +0.63(+7.07%)
Apr 17, 2018 8.770 8.950 8.580 8.910 1,681,441 -0.05(-0.56%)
Apr 16, 2018 9.260 9.260 8.930 8.960 1,500,321 -0.11(-1.21%)
Apr 13, 2018 9.090 9.130 8.820 9.070 1,795,349 +0.10(+1.11%)
Apr 12, 2018 8.970 9.030 8.860 8.970 1,099,917 -0.16(-1.75%)
Apr 11, 2018 9.280 9.325 9.090 9.130 1,656,205 -0.16(-1.72%)
Apr 10, 2018 9.160 9.460 9.080 9.290 1,991,274 +0.43(+4.85%)
Apr 09, 2018 8.890 8.940 8.590 8.860 1,609,719 +0.07(+0.80%)
Apr 06, 2018 8.790 1,285,295 -0.26(-2.87%)
Apr 05, 2018 8.630 9.060 8.620 9.050 1,723,398 +0.50(+5.85%)
Apr 04, 2018 8.490 8.600 8.360 8.550 2,509,370 -0.24(-2.73%)
Apr 03, 2018 8.910 9.010 8.650 8.790 1,901,305 -0.04(-0.45%)
Apr 02, 2018 9.400 9.450 8.800 8.830 2,497,723 -0.29(-3.18%)
Mar 29, 2018 9.120 9.120 9.120 0 +0.52(+6.05%)
Mar 28, 2018 9.110 9.110 8.600 8.600 2,491,473 -0.52(-5.70%)
Mar 27, 2018 9.280 9.350 9.070 9.120 1,857,931 -0.08(-0.87%)
Mar 26, 2018 9.290 9.330 9.050 9.200 2,763,004 +0.01(+0.11%)
Mar 23, 2018 9.840 9.880 9.160 9.190 2,697,911 -0.55(-5.65%)
Mar 22, 2018 9.990 10.16 9.710 9.740 2,178,354 -0.44(-4.32%)
Mar 21, 2018 9.950 10.22 9.880 10.18 2,593,821 +0.24(+2.41%)
Mar 20, 2018 10.22 10.23 9.840 9.940 1,982,664 -0.33(-3.21%)
Mar 19, 2018 10.16 10.27 9.950 10.27 1,540,802 +0.01(+0.10%)
Mar 16, 2018 10.14 10.35 10.09 10.26 1,522,979 +0.09(+0.88%)
Mar 15, 2018 10.18 10.32 10.08 10.17 1,288,153 -0.21(-2.02%)
Mar 14, 2018 10.37 10.37 10.24 10.38 1,767,895 +0.31(+3.08%)
Mar 13, 2018 10.08 10.35 10.07 10.07 1,700,178 +0.03(+0.30%)
Mar 12, 2018 9.840 10.08 9.790 10.04 1,076,496 +0.15(+1.52%)
Mar 09, 2018 10.01 10.09 9.790 9.890 1,122,279 -0.02(-0.20%)
Mar 08, 2018 9.940 10.04 9.760 9.910 1,491,868 -0.20(-1.98%)
Mar 07, 2018 10.11 1,301,291 -0.04(-0.39%)
Mar 06, 2018 10.22 10.48 10.10 10.15 1,749,060 +0.13(+1.30%)
Mar 05, 2018 9.780 10.03 9.700 10.02 1,740,922 +0.16(+1.62%)
Mar 02, 2018 9.760 9.990 9.530 9.860 1,620,623 +0.11(+1.13%)
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.