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

HudBay Minerals (TSX: HBM )

13.30 -0.08 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 29, 2023 7.290 0 -0.10(-1.35%)
Dec 28, 2023 7.490 7.580 7.390 7.390 562,382 -0.15(-1.99%)
Dec 27, 2023 7.440 7.600 7.440 7.540 436,432 +0.11(+1.48%)
Dec 22, 2023 7.430 0 +0.03(+0.41%)
Dec 21, 2023 7.370 7.450 7.350 7.400 528,722 +0.11(+1.51%)
Dec 20, 2023 7.460 7.480 7.290 7.290 629,509 -0.20(-2.67%)
Dec 19, 2023 7.240 7.550 7.240 7.490 1,187,676 +0.27(+3.74%)
Dec 18, 2023 7.250 7.340 7.180 7.220 693,055 -0.02(-0.28%)
Dec 15, 2023 7.240 7.310 7.200 7.240 1,484,321 +0.01(+0.14%)
Dec 14, 2023 6.950 7.250 6.920 7.230 1,919,337 +0.48(+7.11%)
Dec 13, 2023 6.430 6.770 6.410 6.750 1,021,459 +0.25(+3.85%)
Dec 12, 2023 6.550 6.560 6.430 6.500 617,442 -0.06(-0.91%)
Dec 11, 2023 6.720 6.720 6.500 6.560 898,770 -0.25(-3.67%)
Dec 08, 2023 6.410 6.810 6.410 6.810 2,386,033 +0.39(+6.07%)
Dec 07, 2023 6.500 6.540 6.350 6.420 731,522 -0.01(-0.16%)
Dec 06, 2023 6.330 6.560 6.330 6.430 1,242,583 +0.19(+3.04%)
Dec 05, 2023 6.240 6.320 6.130 6.240 1,291,730 -0.10(-1.58%)
Dec 04, 2023 6.400 6.470 6.300 6.340 868,266 -0.21(-3.21%)
Dec 01, 2023 6.220 6.580 6.170 6.550 1,588,648 +0.39(+6.33%)
Nov 30, 2023 6.090 6.240 5.990 6.160 2,886,651 +0.06(+0.98%)
Nov 29, 2023 6.120 6.170 6.070 6.100 1,020,331 +0.03(+0.49%)
Nov 28, 2023 5.970 6.100 5.910 6.070 1,046,802 +0.09(+1.51%)
Nov 27, 2023 6.110 6.120 5.930 5.980 923,401 -0.18(-2.92%)
Nov 24, 2023 6.160 6.230 6.120 6.160 378,386 -0.04(-0.65%)
Nov 23, 2023 6.170 6.250 6.170 6.200 147,800 +0.03(+0.49%)
Nov 22, 2023 6.200 6.320 6.160 6.170 934,378 -0.06(-0.96%)
Nov 21, 2023 6.150 6.340 6.150 6.230 930,753 +0.02(+0.32%)
Nov 20, 2023 5.920 6.230 5.920 6.210 1,123,213 +0.26(+4.37%)
Nov 17, 2023 6.000 6.030 5.880 5.950 522,406 +0.02(+0.34%)
Nov 16, 2023 6.010 6.040 5.880 5.930 886,836 -0.10(-1.66%)
Nov 15, 2023 5.980 6.070 5.930 6.030 947,186 +0.11(+1.86%)
Nov 14, 2023 5.830 5.960 5.830 5.920 1,314,078 +0.24(+4.23%)
Nov 13, 2023 5.640 5.750 5.620 5.680 716,248 -0.01(-0.18%)
Nov 10, 2023 5.590 5.710 5.460 5.690 2,219,196 +0.07(+1.25%)
Nov 09, 2023 5.990 6.130 5.610 5.620 2,681,592 -0.18(-3.10%)
Nov 08, 2023 5.960 6.000 5.720 5.800 1,664,788 -0.19(-3.17%)
Nov 07, 2023 6.150 6.160 5.950 5.990 1,293,240 -0.32(-5.07%)
Nov 06, 2023 6.450 6.520 6.280 6.310 803,986 -0.06(-0.94%)
Nov 03, 2023 6.490 6.610 6.360 6.370 1,432,715 -0.06(-0.93%)
Nov 02, 2023 6.170 6.440 6.120 6.430 2,129,044 +0.39(+6.46%)
Nov 01, 2023 6.000 6.080 5.910 6.040 1,383,661 -0.01(-0.17%)
Oct 31, 2023 5.930 6.180 5.910 6.050 4,429,056 +0.07(+1.17%)
Oct 30, 2023 6.150 6.180 5.930 5.980 1,399,283 -0.08(-1.32%)
Oct 27, 2023 6.010 6.160 6.010 6.060 892,045 +0.14(+2.36%)
Oct 26, 2023 5.840 5.970 5.810 5.920 712,314 +0.05(+0.85%)
Oct 25, 2023 5.850 5.970 5.850 5.870 915,010 -0.01(-0.17%)
Oct 24, 2023 5.890 5.950 5.820 5.880 857,224 +0.01(+0.17%)
Oct 23, 2023 5.900 5.930 5.810 5.870 927,134 -0.13(-2.17%)
Oct 20, 2023 6.070 6.090 5.950 6.000 1,529,729 -0.18(-2.91%)
Oct 19, 2023 6.250 6.270 6.170 6.180 682,583 -0.11(-1.75%)
Oct 18, 2023 6.360 6.400 6.250 6.290 946,089 -0.16(-2.48%)
Oct 17, 2023 6.250 6.470 6.250 6.450 553,380 +0.03(+0.47%)
Oct 16, 2023 6.260 6.520 6.220 6.420 1,434,372 +0.15(+2.39%)
Oct 13, 2023 6.340 6.380 6.240 6.270 645,949 +0.01(+0.16%)
Oct 12, 2023 6.500 6.500 6.180 6.260 809,040 -0.21(-3.25%)
Oct 11, 2023 6.450 6.580 6.410 6.470 1,154,342 +0.07(+1.09%)
Oct 10, 2023 6.330 6.470 6.330 6.400 814,118 +0.00(+0.00%)
Oct 06, 2023 6.400 0 +0.37(+6.14%)
Oct 05, 2023 5.950 6.030 5.890 6.030 840,947 +0.04(+0.67%)
Oct 04, 2023 6.060 6.080 5.900 5.990 798,398 -0.08(-1.32%)
Oct 03, 2023 5.970 6.120 5.900 6.070 998,739 -0.03(-0.49%)
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.