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 (%)
Jan 31, 2023 7.650 7.770 7.570 7.730 3,143,027 +0.09(+1.18%)
Jan 30, 2023 7.510 7.650 7.440 7.640 899,434 +0.04(+0.53%)
Jan 27, 2023 7.600 7.690 7.480 7.600 814,774 -0.04(-0.52%)
Jan 26, 2023 7.660 7.740 7.560 7.640 903,035 -0.03(-0.39%)
Jan 25, 2023 7.650 7.700 7.550 7.670 1,007,312 -0.15(-1.92%)
Jan 24, 2023 7.670 7.850 7.480 7.820 1,244,861 +0.10(+1.30%)
Jan 23, 2023 7.960 8.010 7.690 7.720 1,393,438 -0.26(-3.26%)
Jan 20, 2023 8.010 8.020 7.680 7.980 2,222,600 -0.11(-1.36%)
Jan 19, 2023 8.050 8.290 8.000 8.090 1,606,757 -0.05(-0.61%)
Jan 18, 2023 8.310 8.470 8.120 8.140 1,625,100 +0.06(+0.74%)
Jan 17, 2023 8.220 8.240 7.920 8.080 941,216 -0.09(-1.10%)
Jan 16, 2023 8.090 8.240 8.090 8.170 570,316 -0.09(-1.09%)
Jan 13, 2023 8.300 8.310 8.170 8.260 981,840 -0.10(-1.20%)
Jan 12, 2023 8.170 8.410 8.050 8.360 1,783,857 +0.24(+2.96%)
Jan 11, 2023 8.150 8.420 8.090 8.120 2,061,054 +0.07(+0.87%)
Jan 10, 2023 7.900 8.060 7.870 8.050 1,399,431 +0.22(+2.81%)
Jan 09, 2023 7.740 8.090 7.740 7.830 2,202,687 +0.35(+4.68%)
Jan 06, 2023 6.990 7.520 6.910 7.480 2,316,458 +0.64(+9.36%)
Jan 05, 2023 7.100 7.100 6.820 6.840 2,030,823 -0.21(-2.98%)
Jan 04, 2023 6.990 7.190 6.930 7.050 1,268,197 +0.06(+0.86%)
Jan 03, 2023 7.020 7.130 6.940 6.990 969,870 +0.15(+2.19%)
Dec 30, 2022 6.840 0 -0.27(-3.80%)
Dec 29, 2022 7.040 7.170 7.020 7.110 801,084 +0.12(+1.72%)
Dec 28, 2022 7.140 7.190 6.960 6.990 570,628 -0.02(-0.29%)
Dec 23, 2022 7.010 0 +0.14(+2.04%)
Dec 22, 2022 7.010 7.030 6.790 6.870 1,288,282 -0.24(-3.38%)
Dec 21, 2022 7.210 7.240 7.100 7.110 625,786 +0.00(+0.00%)
Dec 20, 2022 6.830 7.160 6.830 7.110 1,154,816 +0.32(+4.71%)
Dec 19, 2022 6.880 6.960 6.720 6.790 706,675 -0.06(-0.88%)
Dec 16, 2022 6.860 6.960 6.770 6.850 1,767,341 -0.11(-1.58%)
Dec 15, 2022 6.990 7.020 6.870 6.960 1,321,044 -0.18(-2.52%)
Dec 14, 2022 7.160 7.270 7.090 7.140 2,113,392 -0.06(-0.83%)
Dec 13, 2022 7.430 7.550 7.170 7.200 1,160,132 +0.10(+1.41%)
Dec 12, 2022 7.210 7.240 7.000 7.100 2,081,877 -0.22(-3.01%)
Dec 09, 2022 7.310 7.530 7.290 7.320 891,762 +0.04(+0.55%)
Dec 08, 2022 7.500 7.670 7.240 7.280 2,731,632 -0.02(-0.27%)
Dec 07, 2022 7.440 7.620 7.240 7.300 1,532,980 -0.17(-2.28%)
Dec 06, 2022 7.650 7.740 7.440 7.470 992,896 -0.08(-1.06%)
Dec 05, 2022 7.840 7.840 7.530 7.550 1,004,484 -0.30(-3.82%)
Dec 02, 2022 7.700 7.920 7.620 7.850 993,940 +0.04(+0.51%)
Dec 01, 2022 7.630 7.890 7.570 7.810 1,297,321 +0.22(+2.90%)
Nov 30, 2022 7.650 7.690 7.340 7.590 5,749,214 +0.17(+2.29%)
Nov 29, 2022 7.410 7.520 7.300 7.420 1,104,110 +0.20(+2.77%)
Nov 28, 2022 7.250 7.310 7.160 7.220 652,695 -0.18(-2.43%)
Nov 25, 2022 7.460 7.490 7.380 7.400 323,039 -0.08(-1.07%)
Nov 24, 2022 7.550 7.550 7.440 7.480 274,397 +0.04(+0.54%)
Nov 23, 2022 7.290 7.490 7.290 7.440 768,769 +0.09(+1.22%)
Nov 22, 2022 7.270 7.430 7.150 7.350 791,192 +0.26(+3.67%)
Nov 21, 2022 6.880 7.120 6.840 7.090 1,124,097 +0.09(+1.29%)
Nov 18, 2022 7.120 7.180 6.950 7.000 1,104,699 -0.11(-1.55%)
Nov 17, 2022 6.960 7.150 6.890 7.110 860,580 -0.12(-1.66%)
Nov 16, 2022 7.140 7.370 7.050 7.230 1,436,817 -0.10(-1.36%)
Nov 15, 2022 7.500 7.620 7.320 7.330 1,434,133 -0.04(-0.54%)
Nov 14, 2022 7.120 7.420 7.100 7.370 1,756,792 +0.10(+1.38%)
Nov 11, 2022 7.300 7.430 7.160 7.270 1,277,853 +0.25(+3.56%)
Nov 10, 2022 6.890 7.180 6.890 7.020 1,401,859 +0.45(+6.85%)
Nov 09, 2022 6.780 6.890 6.540 6.570 977,894 -0.23(-3.38%)
Nov 08, 2022 6.660 6.870 6.550 6.800 1,954,094 +0.19(+2.87%)
Nov 07, 2022 6.820 6.910 6.410 6.610 2,451,464 -0.21(-3.08%)
Nov 04, 2022 6.350 6.870 6.350 6.820 3,577,781 +0.95(+16.18%)
Nov 03, 2022 5.240 5.930 5.240 5.870 2,530,273 +0.41(+7.51%)
Nov 02, 2022 5.720 5.790 5.420 5.460 1,919,084 -0.33(-5.70%)
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.