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, 2019 6.530 6.660 6.480 6.640 855,916 +0.06(+0.91%)
May 30, 2019 6.590 6.720 6.540 6.580 1,228,179 -0.02(-0.30%)
May 29, 2019 6.430 6.630 6.390 6.600 891,208 +0.07(+1.07%)
May 28, 2019 6.390 6.590 6.390 6.530 1,947,347 +0.15(+2.35%)
May 27, 2019 6.340 6.420 6.270 6.380 326,008 +0.00(+0.00%)
May 24, 2019 6.260 6.400 6.240 6.380 1,337,520 +0.23(+3.74%)
May 23, 2019 6.170 6.310 6.100 6.150 1,163,350 -0.12(-1.91%)
May 22, 2019 6.450 6.460 6.250 6.270 1,535,596 -0.29(-4.42%)
May 21, 2019 6.620 6.740 6.480 6.560 1,734,546 -0.17(-2.53%)
May 17, 2019 6.730 6.730 6.730 0 -0.24(-3.44%)
May 16, 2019 6.830 7.000 6.730 6.970 1,379,551 +0.20(+2.95%)
May 15, 2019 6.740 6.840 6.740 6.770 935,907 -0.02(-0.29%)
May 14, 2019 6.900 6.920 6.760 6.790 1,283,038 -0.08(-1.16%)
May 13, 2019 6.980 7.010 6.750 6.870 2,503,997 -0.33(-4.58%)
May 10, 2019 7.220 7.300 7.080 7.200 2,011,170 -0.14(-1.91%)
May 09, 2019 7.450 7.490 7.300 7.340 1,627,139 -0.31(-4.05%)
May 08, 2019 7.700 7.750 7.510 7.650 1,432,561 -0.11(-1.42%)
May 07, 2019 8.240 8.320 7.710 7.760 2,727,527 -1.00(-11.42%)
May 06, 2019 8.470 8.790 8.470 8.760 799,080 -0.10(-1.13%)
May 03, 2019 8.740 8.940 8.730 8.860 720,230 +0.26(+3.02%)
May 02, 2019 8.580 8.770 8.520 8.600 1,048,638 -0.06(-0.69%)
May 01, 2019 8.800 8.910 8.630 8.660 1,300,704 -0.26(-2.91%)
Apr 30, 2019 8.920 8.970 8.820 8.920 590,739 +0.02(+0.22%)
Apr 29, 2019 9.120 9.120 8.790 8.900 925,149 -0.25(-2.73%)
Apr 26, 2019 8.930 9.230 8.930 9.150 824,829 +0.26(+2.92%)
Apr 25, 2019 9.180 9.190 8.850 8.890 1,962,716 -0.35(-3.79%)
Apr 24, 2019 9.410 9.460 9.170 9.240 1,368,350 -0.18(-1.91%)
Apr 23, 2019 9.340 9.580 9.300 9.420 1,546,659 +0.08(+0.86%)
Apr 22, 2019 9.640 9.650 9.170 9.340 1,600,495 -0.37(-3.81%)
Apr 18, 2019 9.710 9.710 9.710 0 -0.40(-3.96%)
Apr 17, 2019 10.11 10.28 10.00 10.11 1,035,670 +0.13(+1.30%)
Apr 16, 2019 9.750 10.12 9.730 9.980 1,259,775 +0.20(+2.04%)
Apr 15, 2019 10.12 10.15 9.650 9.780 1,991,358 -0.42(-4.12%)
Apr 12, 2019 10.04 10.42 9.970 10.20 1,682,583 +0.32(+3.24%)
Apr 11, 2019 9.900 9.950 9.840 9.880 781,784 -0.12(-1.20%)
Apr 10, 2019 10.03 10.23 9.980 10.00 1,161,362 +0.04(+0.40%)
Apr 09, 2019 10.03 10.03 9.820 9.960 1,324,949 -0.05(-0.50%)
Apr 08, 2019 10.05 10.13 9.890 10.01 1,350,545 +0.11(+1.11%)
Apr 05, 2019 9.810 10.00 9.720 9.900 1,318,000 +0.07(+0.71%)
Apr 04, 2019 9.690 9.830 9.580 9.830 961,559 -0.02(-0.20%)
Apr 03, 2019 10.00 10.13 9.810 9.850 1,148,566 -0.10(-1.01%)
Apr 02, 2019 9.780 9.950 9.700 9.950 960,674 +0.19(+1.95%)
Apr 01, 2019 9.700 9.880 9.670 9.760 1,101,014 +0.21(+2.20%)
Mar 29, 2019 9.480 9.600 9.350 9.550 1,394,915 +0.26(+2.80%)
Mar 28, 2019 9.380 9.410 9.210 9.290 874,738 -0.13(-1.38%)
Mar 27, 2019 9.520 9.630 9.260 9.420 1,733,133 -0.10(-1.05%)
Mar 26, 2019 9.180 9.550 9.120 9.520 1,311,004 +0.34(+3.70%)
Mar 25, 2019 9.020 9.260 9.000 9.180 872,804 +0.11(+1.21%)
Mar 22, 2019 9.230 9.280 8.990 9.070 1,162,208 -0.28(-2.99%)
Mar 21, 2019 9.450 9.500 9.170 9.350 1,160,610 +0.05(+0.54%)
Mar 20, 2019 9.430 9.440 9.100 9.300 1,156,666 -0.15(-1.59%)
Mar 19, 2019 9.480 9.540 9.290 9.450 1,426,551 +0.07(+0.75%)
Mar 18, 2019 9.250 9.480 9.240 9.380 1,466,072 +0.23(+2.51%)
Mar 15, 2019 8.940 9.220 8.890 9.150 1,779,523 +0.29(+3.27%)
Mar 14, 2019 9.000 9.010 8.840 8.860 962,205 -0.29(-3.17%)
Mar 13, 2019 9.190 9.250 9.040 9.150 1,352,772 +0.01(+0.11%)
Mar 12, 2019 9.060 9.200 8.900 9.140 1,613,025 +0.20(+2.24%)
Mar 11, 2019 9.250 9.390 8.900 8.940 2,376,719 +0.07(+0.79%)
Mar 08, 2019 8.680 8.910 8.600 8.870 1,309,035 -0.04(-0.45%)
Mar 07, 2019 9.040 9.120 8.830 8.910 1,054,373 -0.16(-1.76%)
Mar 06, 2019 9.360 9.500 9.020 9.070 1,620,737 -0.32(-3.41%)
Mar 05, 2019 9.400 9.630 9.250 9.390 2,211,275 +0.19(+2.07%)
Mar 04, 2019 9.020 9.210 8.930 9.200 1,661,829 +0.12(+1.32%)
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.