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

HudBay Minerals (TSX: HBM )

12.47 -0.24 (-1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Feb 28, 2022 9.670 10.34 9.670 10.33 2,507,223 +0.41(+4.13%)
Feb 25, 2022 9.500 9.930 9.550 9.920 1,119,315 +0.44(+4.64%)
Feb 24, 2022 9.510 9.780 9.050 9.480 2,454,028 -0.34(-3.46%)
Feb 23, 2022 9.950 9.980 9.700 9.820 1,062,419 -0.15(-1.50%)
Feb 22, 2022 9.790 10.10 9.790 9.970 781,532 +0.07(+0.71%)
Feb 18, 2022 9.900 0 -0.22(-2.17%)
Feb 17, 2022 10.33 10.33 10.06 10.12 1,125,394 -0.25(-2.41%)
Feb 16, 2022 10.32 10.60 10.22 10.37 656,682 +0.01(+0.10%)
Feb 15, 2022 10.24 10.41 10.16 10.36 680,183 +0.13(+1.27%)
Feb 14, 2022 10.23 10.36 10.16 10.23 1,091,349 -0.01(-0.10%)
Feb 11, 2022 10.13 10.40 10.12 10.24 1,370,912 -0.14(-1.35%)
Feb 10, 2022 10.38 10.68 10.34 10.38 1,573,304 -0.09(-0.86%)
Feb 09, 2022 9.980 10.50 9.930 10.47 1,787,259 +0.69(+7.06%)
Feb 08, 2022 9.540 9.790 9.350 9.780 1,099,216 +0.30(+3.16%)
Feb 07, 2022 9.400 9.560 9.280 9.480 840,511 +0.09(+0.96%)
Feb 04, 2022 9.150 9.440 9.150 9.390 744,433 +0.24(+2.62%)
Feb 03, 2022 9.050 9.150 645,653 -0.05(-0.54%)
Feb 02, 2022 9.350 9.400 9.130 9.200 823,477 -0.15(-1.60%)
Feb 01, 2022 9.340 9.480 9.190 9.350 913,067 +0.22(+2.41%)
Jan 31, 2022 8.910 9.190 9.130 863,083 +0.12(+1.33%)
Jan 28, 2022 8.980 9.070 8.670 9.010 1,415,446 -0.18(-1.96%)
Jan 27, 2022 9.390 9.560 9.060 9.190 1,033,775 -0.17(-1.82%)
Jan 26, 2022 9.740 9.740 9.250 9.360 1,240,854 +0.04(+0.43%)
Jan 25, 2022 9.120 9.350 8.950 9.320 1,184,853 +0.05(+0.54%)
Jan 24, 2022 9.280 9.350 8.770 9.270 2,285,557 -0.36(-3.74%)
Jan 21, 2022 9.900 10.01 9.540 9.630 1,240,705 -0.41(-4.08%)
Jan 20, 2022 10.31 10.39 10.01 10.04 1,064,203 -0.04(-0.40%)
Jan 19, 2022 10.30 10.47 10.07 10.08 1,081,372 +0.04(+0.40%)
Jan 18, 2022 10.00 10.20 9.850 10.04 675,064 -0.05(-0.50%)
Jan 17, 2022 9.870 10.16 9.840 10.09 479,225 +0.21(+2.13%)
Jan 14, 2022 9.630 9.910 9.610 9.880 637,741 +0.00(+0.00%)
Jan 13, 2022 10.26 10.28 9.870 9.880 857,336 -0.34(-3.33%)
Jan 12, 2022 9.930 10.40 9.930 10.22 2,345,691 +0.58(+6.02%)
Jan 11, 2022 9.170 9.650 9.050 9.640 1,144,156 +0.56(+6.17%)
Jan 10, 2022 9.160 9.280 9.020 9.080 791,323 -0.19(-2.05%)
Jan 07, 2022 9.090 9.270 8.940 9.270 623,811 +0.28(+3.11%)
Jan 06, 2022 9.160 9.190 8.870 8.990 1,030,362 -0.18(-1.96%)
Jan 05, 2022 9.320 9.620 9.150 9.170 1,107,887 -0.19(-2.03%)
Jan 04, 2022 9.170 9.410 9.070 9.360 794,950 +0.20(+2.18%)
Dec 31, 2021 9.160 9.160 9.160 0 +0.03(+0.33%)
Dec 30, 2021 9.180 9.280 9.110 9.130 355,541 -0.03(-0.33%)
Dec 29, 2021 9.210 9.340 9.140 9.160 772,858 -0.11(-1.19%)
Dec 24, 2021 9.270 9.270 9.270 0 +0.20(+2.21%)
Dec 23, 2021 8.890 9.100 8.830 9.070 1,565,664 +0.21(+2.37%)
Dec 22, 2021 8.660 8.940 8.660 8.860 791,142 +0.21(+2.43%)
Dec 21, 2021 8.310 8.700 8.310 8.650 1,488,280 +0.45(+5.49%)
Dec 20, 2021 8.190 8.250 8.050 8.200 1,122,737 -0.19(-2.26%)
Dec 17, 2021 8.460 8.470 8.290 8.390 1,283,616 -0.07(-0.83%)
Dec 16, 2021 8.730 8.790 8.460 8.460 1,678,535 -0.03(-0.35%)
Dec 15, 2021 8.510 8.560 8.250 8.490 1,575,379 -0.20(-2.30%)
Dec 14, 2021 8.750 8.980 8.660 8.690 633,129 -0.22(-2.47%)
Dec 13, 2021 8.860 8.940 8.630 8.910 2,045,934 +0.05(+0.56%)
Dec 10, 2021 9.110 9.270 8.770 8.860 921,283 -0.18(-1.99%)
Dec 09, 2021 8.850 9.040 8.750 9.040 1,168,804 +0.00(+0.00%)
Dec 08, 2021 9.010 9.190 8.950 9.040 718,648 +0.03(+0.33%)
Dec 07, 2021 8.840 9.170 8.770 9.010 1,303,965 +0.39(+4.52%)
Dec 06, 2021 8.560 8.720 8.290 8.620 765,247 +0.16(+1.89%)
Dec 03, 2021 8.670 8.700 8.290 8.460 1,378,391 -0.19(-2.20%)
Dec 02, 2021 8.540 8.680 8.390 8.650 1,033,416 +0.15(+1.76%)
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.