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 (%)
Jan 31, 2013 11.60 11.65 11.48 11.60 302,756 -0.05(-0.43%)
Jan 30, 2013 11.52 11.89 11.51 11.65 815,198 +0.13(+1.13%)
Jan 29, 2013 11.51 11.65 11.43 11.52 403,895 -0.06(-0.52%)
Jan 28, 2013 11.77 11.79 11.53 11.58 322,586 -0.10(-0.86%)
Jan 25, 2013 11.66 11.79 11.52 11.68 337,602 -0.03(-0.26%)
Jan 24, 2013 11.89 12.10 11.64 11.71 1,564,412 -0.32(-2.66%)
Jan 23, 2013 11.61 12.04 11.61 12.03 742,768 +0.29(+2.47%)
Jan 22, 2013 11.30 11.77 11.22 11.74 681,890 +0.47(+4.17%)
Jan 21, 2013 11.20 11.33 11.20 11.27 53,586 +0.04(+0.36%)
Jan 18, 2013 11.31 11.50 11.19 11.23 591,585 -0.08(-0.71%)
Jan 17, 2013 11.11 11.39 11.11 11.31 1,153,993 +0.13(+1.16%)
Jan 16, 2013 10.90 11.21 10.90 11.18 514,342 +0.17(+1.54%)
Jan 15, 2013 10.86 11.07 10.83 11.01 271,829 +0.00(+0.00%)
Jan 14, 2013 10.95 11.17 10.83 11.01 379,280 +0.15(+1.38%)
Jan 11, 2013 10.95 11.08 10.77 10.86 590,059 -0.20(-1.81%)
Jan 10, 2013 10.95 11.15 10.95 11.06 433,517 +0.16(+1.47%)
Jan 09, 2013 11.55 11.58 10.65 10.90 1,637,726 -0.50(-4.39%)
Jan 08, 2013 11.25 11.43 11.20 11.40 1,470,798 +0.21(+1.88%)
Jan 07, 2013 10.75 11.33 10.70 11.19 898,654 +0.35(+3.23%)
Jan 04, 2013 10.06 10.88 10.06 10.84 606,599 +0.13(+1.21%)
Jan 03, 2013 10.56 10.72 10.53 10.71 1,203,659 +0.16(+1.52%)
Jan 02, 2013 10.25 10.66 10.02 10.55 1,007,725 +0.53(+5.29%)
Dec 31, 2012 10.02 10.02 10.02 0 +0.09(+0.91%)
Dec 28, 2012 9.930 9.950 9.840 9.930 91,492 -0.05(-0.50%)
Dec 27, 2012 9.900 10.05 9.820 9.980 217,545 +0.09(+0.91%)
Dec 24, 2012 9.890 9.890 9.890 0 -0.06(-0.60%)
Dec 21, 2012 9.950 10.13 9.950 9.950 599,779 -0.07(-0.70%)
Dec 20, 2012 10.03 10.25 9.990 10.02 1,055,199 -0.13(-1.28%)
Dec 19, 2012 9.970 10.25 9.900 10.15 2,066,415 +0.28(+2.84%)
Dec 18, 2012 10.30 10.30 9.700 9.870 5,290,398 -0.50(-4.82%)
Dec 17, 2012 10.67 10.67 10.30 10.37 968,780 -0.32(-2.99%)
Dec 14, 2012 10.49 10.91 10.39 10.69 1,007,513 +0.33(+3.19%)
Dec 13, 2012 10.30 10.40 10.18 10.36 311,873 -0.10(-0.96%)
Dec 12, 2012 10.22 10.64 10.22 10.46 587,086 +0.12(+1.16%)
Dec 11, 2012 10.33 10.42 10.24 10.34 511,404 +0.01(+0.10%)
Dec 10, 2012 9.830 10.42 9.810 10.33 368,216 +0.56(+5.73%)
Dec 07, 2012 9.900 9.960 9.610 9.770 734,668 -0.07(-0.71%)
Dec 06, 2012 9.900 9.940 9.780 9.840 514,602 -0.12(-1.20%)
Dec 05, 2012 9.630 9.980 9.580 9.960 665,271 +0.38(+3.97%)
Dec 04, 2012 9.580 9.800 9.530 9.580 420,989 -0.03(-0.31%)
Nov 30, 2012 9.620 9.730 9.520 9.610 256,369 -0.03(-0.31%)
Nov 29, 2012 9.710 10.03 9.600 9.640 633,192 -0.06(-0.62%)
Nov 28, 2012 9.300 9.780 9.230 9.700 455,187 +0.35(+3.74%)
Nov 27, 2012 9.200 9.390 9.180 9.350 130,259 +0.10(+1.08%)
Nov 26, 2012 9.290 9.350 9.190 9.250 129,481 -0.06(-0.64%)
Nov 24, 2012 9.290 9.380 9.260 9.310 82,160 +0.00(+0.00%)
Nov 23, 2012 9.290 9.380 9.260 9.310 82,160 +0.02(+0.22%)
Nov 22, 2012 9.340 9.340 9.150 9.290 66,061 +0.01(+0.11%)
Nov 21, 2012 9.100 9.300 9.090 9.280 421,100 +0.17(+1.87%)
Nov 20, 2012 9.100 9.150 9.020 9.110 303,728 -0.01(-0.11%)
Nov 19, 2012 9.330 9.340 9.050 9.120 509,605 -0.03(-0.33%)
Nov 16, 2012 8.920 9.170 8.920 9.150 191,043 +0.22(+2.46%)
Nov 15, 2012 8.900 8.960 8.860 8.930 351,029 -0.04(-0.45%)
Nov 14, 2012 9.200 9.250 8.920 8.970 940,836 -0.24(-2.61%)
Nov 13, 2012 9.560 9.640 9.140 9.210 849,294 -0.43(-4.46%)
Nov 12, 2012 9.600 9.720 9.600 9.640 185,053 +0.03(+0.31%)
Nov 09, 2012 9.540 9.620 9.490 9.610 340,689 +0.07(+0.73%)
Nov 08, 2012 9.550 9.570 9.450 9.540 278,206 +0.02(+0.21%)
Nov 07, 2012 9.700 9.700 9.470 9.520 259,122 -0.20(-2.06%)
Nov 06, 2012 9.610 9.840 9.610 9.720 267,659 +0.05(+0.52%)
Nov 05, 2012 9.380 9.710 9.380 9.670 221,543 +0.26(+2.76%)
Nov 02, 2012 9.370 9.460 9.330 9.410 407,603 +0.04(+0.43%)
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.