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, 2021 9.140 9.150 9.030 9.070 366,887 -0.07(-0.77%)
May 28, 2021 9.320 9.390 9.050 9.140 1,309,131 -0.14(-1.51%)
May 27, 2021 9.000 9.370 8.940 9.280 2,181,393 +0.41(+4.62%)
May 26, 2021 8.640 8.890 8.570 8.870 1,477,960 +0.40(+4.72%)
May 25, 2021 8.900 8.910 8.460 8.470 1,860,120 -0.38(-4.29%)
May 21, 2021 8.850 8.850 8.850 0 -0.31(-3.38%)
May 20, 2021 9.280 9.340 9.010 9.160 1,607,581 -0.10(-1.08%)
May 19, 2021 9.560 9.600 9.120 9.260 2,151,416 -0.62(-6.28%)
May 18, 2021 9.950 10.14 9.750 9.880 1,242,803 -0.06(-0.60%)
May 17, 2021 9.730 9.950 9.500 9.940 1,768,927 +0.16(+1.64%)
May 14, 2021 9.970 10.11 9.700 9.780 1,597,185 -0.18(-1.81%)
May 13, 2021 10.34 10.50 9.690 9.960 1,981,509 -0.47(-4.51%)
May 12, 2021 10.70 10.92 10.35 10.43 3,129,632 -0.79(-7.04%)
May 11, 2021 10.41 11.22 10.38 11.22 1,831,654 +0.32(+2.94%)
May 10, 2021 11.32 11.62 10.73 10.90 2,808,659 -0.30(-2.68%)
May 07, 2021 10.80 11.28 10.77 11.20 2,806,894 +0.70(+6.67%)
May 06, 2021 10.10 10.51 10.05 10.50 2,019,702 +0.53(+5.32%)
May 05, 2021 9.260 10.00 9.180 9.970 2,398,840 +0.80(+8.72%)
May 04, 2021 9.380 9.410 9.010 9.170 1,165,128 -0.27(-2.86%)
May 03, 2021 9.350 9.480 9.200 9.440 1,306,742 +0.26(+2.83%)
Apr 30, 2021 9.140 9.750 8.990 9.180 2,836,964 -0.05(-0.54%)
Apr 29, 2021 9.400 9.490 9.010 9.230 1,971,989 -0.15(-1.60%)
Apr 28, 2021 9.280 9.390 8.890 9.380 2,309,317 +0.06(+0.64%)
Apr 27, 2021 9.570 9.570 9.300 9.320 1,223,853 -0.22(-2.31%)
Apr 26, 2021 9.330 9.650 9.310 9.540 1,304,732 +0.37(+4.03%)
Apr 23, 2021 9.120 9.230 8.990 9.170 1,069,541 +0.16(+1.78%)
Apr 22, 2021 9.350 9.350 8.920 9.010 1,433,345 -0.33(-3.53%)
Apr 21, 2021 9.010 9.350 9.010 9.340 1,034,046 +0.20(+2.19%)
Apr 20, 2021 9.620 9.650 9.060 9.140 1,817,948 -0.48(-4.99%)
Apr 19, 2021 10.03 10.30 9.620 9.620 2,010,308 -0.26(-2.63%)
Apr 16, 2021 10.65 10.65 9.820 9.880 2,769,754 -0.66(-6.26%)
Apr 15, 2021 10.03 10.67 9.980 10.54 2,533,141 +0.66(+6.68%)
Apr 14, 2021 9.780 10.01 9.680 9.880 1,802,425 +0.28(+2.92%)
Apr 13, 2021 9.380 9.610 9.280 9.600 902,484 +0.35(+3.78%)
Apr 12, 2021 9.780 9.810 9.210 9.250 1,206,786 -0.63(-6.38%)
Apr 09, 2021 10.06 10.12 9.760 9.880 1,312,992 -0.24(-2.37%)
Apr 08, 2021 10.05 10.22 9.990 10.12 1,124,514 +0.15(+1.50%)
Apr 07, 2021 10.01 10.07 9.790 9.970 1,274,629 +0.03(+0.30%)
Apr 06, 2021 9.900 10.39 9.790 9.940 2,473,225 +0.40(+4.19%)
Apr 05, 2021 9.340 9.670 9.230 9.540 1,948,183 +0.43(+4.72%)
Apr 01, 2021 9.110 9.110 9.110 0 +0.51(+5.93%)
Mar 31, 2021 8.760 9.010 8.470 8.600 1,463,575 +0.18(+2.14%)
Mar 30, 2021 8.100 8.580 8.080 8.420 2,066,223 +0.37(+4.60%)
Mar 29, 2021 7.930 8.120 7.830 8.050 1,335,492 +0.08(+1.00%)
Mar 26, 2021 7.880 8.020 7.750 7.970 1,539,472 +0.27(+3.51%)
Mar 25, 2021 7.510 7.740 7.240 7.700 1,777,766 -0.06(-0.77%)
Mar 24, 2021 8.110 8.250 7.730 7.760 1,357,769 -0.24(-3.00%)
Mar 23, 2021 8.570 8.570 7.970 8.000 1,495,955 -0.73(-8.36%)
Mar 22, 2021 8.760 8.820 8.570 8.730 689,368 +0.09(+1.04%)
Mar 19, 2021 8.900 8.910 8.630 8.640 1,892,658 -0.27(-3.03%)
Mar 18, 2021 9.090 9.230 8.900 8.910 1,379,524 -0.31(-3.36%)
Mar 17, 2021 9.100 9.290 8.900 9.220 1,044,333 +0.16(+1.77%)
Mar 16, 2021 9.430 9.500 9.030 9.060 1,268,291 -0.44(-4.63%)
Mar 15, 2021 9.540 9.540 9.350 9.500 1,037,637 +0.02(+0.21%)
Mar 12, 2021 9.490 9.520 9.330 9.480 819,408 -0.14(-1.46%)
Mar 11, 2021 9.000 9.670 8.950 9.620 1,754,622 +0.86(+9.82%)
Mar 10, 2021 8.850 8.870 8.580 8.760 1,431,969 +0.05(+0.57%)
Mar 09, 2021 8.680 8.790 8.350 8.710 1,661,658 +0.02(+0.23%)
Mar 08, 2021 8.930 8.970 8.610 8.690 1,945,383 -0.40(-4.40%)
Mar 05, 2021 8.470 9.100 8.390 9.090 2,714,519 +0.93(+11.40%)
Mar 04, 2021 8.670 8.680 7.930 8.160 2,212,583 -0.68(-7.69%)
Mar 03, 2021 8.920 9.150 8.740 8.840 1,247,217 -0.16(-1.78%)
Mar 02, 2021 9.070 9.070 8.700 9.000 1,548,386 +0.00(+0.00%)
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.