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 (%)
Feb 28, 2020 3.010 3.280 3.010 3.270 2,125,360 +0.08(+2.51%)
Feb 27, 2020 3.130 3.250 3.000 3.190 1,523,456 -0.03(-0.93%)
Feb 26, 2020 3.450 3.550 3.210 3.220 2,372,255 -0.26(-7.47%)
Feb 25, 2020 3.590 3.620 3.410 3.480 2,251,406 -0.12(-3.33%)
Feb 24, 2020 3.550 3.670 3.420 3.600 2,493,102 -0.16(-4.26%)
Feb 21, 2020 4.050 4.090 3.700 3.760 5,104,559 -0.55(-12.76%)
Feb 20, 2020 4.200 4.340 4.150 4.310 1,502,865 +0.11(+2.62%)
Feb 19, 2020 4.110 4.280 4.100 4.200 1,448,629 +0.15(+3.70%)
Feb 18, 2020 4.080 4.090 3.950 4.050 911,029 -0.08(-1.94%)
Feb 14, 2020 4.130 4.130 4.130 0 -0.10(-2.36%)
Feb 13, 2020 4.220 4.300 4.130 4.230 905,802 -0.05(-1.17%)
Feb 12, 2020 4.180 4.290 4.130 4.280 1,312,947 +0.21(+5.16%)
Feb 11, 2020 4.080 4.230 4.050 4.070 1,644,502 +0.11(+2.78%)
Feb 10, 2020 4.030 4.030 3.810 3.960 1,492,320 -0.08(-1.98%)
Feb 07, 2020 4.200 4.210 4.030 4.040 1,660,356 -0.28(-6.48%)
Feb 06, 2020 4.520 4.520 4.260 4.320 1,273,116 -0.18(-4.00%)
Feb 05, 2020 4.250 4.530 4.160 4.500 3,327,273 +0.40(+9.76%)
Feb 04, 2020 4.220 4.450 4.080 4.100 1,994,924 +0.18(+4.59%)
Feb 03, 2020 4.080 4.110 3.900 3.920 1,270,299 -0.14(-3.45%)
Jan 31, 2020 4.210 4.210 4.050 4.060 961,279 -0.17(-4.02%)
Jan 30, 2020 4.160 4.270 4.110 4.230 862,898 +0.01(+0.24%)
Jan 29, 2020 4.310 4.350 4.160 4.220 1,114,213 -0.07(-1.63%)
Jan 28, 2020 4.290 4.310 4.200 4.290 1,189,710 +0.04(+0.94%)
Jan 27, 2020 4.270 4.280 4.120 4.250 1,293,465 -0.17(-3.85%)
Jan 24, 2020 4.490 4.490 4.360 4.420 759,745 -0.06(-1.34%)
Jan 23, 2020 4.480 4.530 4.370 4.480 1,233,757 -0.01(-0.22%)
Jan 22, 2020 4.600 4.630 4.480 4.490 848,744 -0.13(-2.81%)
Jan 21, 2020 4.840 4.870 4.600 4.620 2,003,217 -0.31(-6.29%)
Jan 20, 2020 4.900 4.930 4.800 4.930 426,793 +0.00(+0.00%)
Jan 17, 2020 4.720 4.980 4.710 4.930 1,926,062 +0.29(+6.25%)
Jan 16, 2020 4.830 4.860 4.630 4.640 992,179 -0.14(-2.93%)
Jan 15, 2020 4.830 4.870 4.760 4.780 884,299 -0.10(-2.05%)
Jan 14, 2020 4.950 5.020 4.800 4.880 1,269,498 -0.05(-1.01%)
Jan 13, 2020 4.910 5.110 4.860 4.930 1,272,778 +0.07(+1.44%)
Jan 10, 2020 4.860 5.020 4.840 4.860 1,410,695 -0.01(-0.21%)
Jan 09, 2020 4.910 4.930 4.790 4.870 868,831 -0.03(-0.61%)
Jan 08, 2020 5.060 5.080 4.830 4.900 1,335,119 -0.13(-2.58%)
Jan 07, 2020 4.850 5.150 4.810 5.030 1,909,404 +0.18(+3.71%)
Jan 06, 2020 4.990 5.070 4.810 4.850 1,819,567 -0.22(-4.34%)
Jan 03, 2020 5.300 5.330 5.050 5.070 1,605,301 -0.29(-5.41%)
Jan 02, 2020 5.420 5.590 5.350 5.360 1,162,469 -0.02(-0.37%)
Dec 31, 2019 5.380 5.380 5.380 0 -0.05(-0.92%)
Dec 30, 2019 5.400 5.460 5.330 5.430 768,712 +0.06(+1.12%)
Dec 27, 2019 5.380 5.490 5.330 5.370 745,434 +0.01(+0.19%)
Dec 24, 2019 5.360 5.360 5.360 0 +0.08(+1.52%)
Dec 23, 2019 5.070 5.300 5.030 5.280 1,208,408 +0.22(+4.35%)
Dec 20, 2019 5.300 5.310 5.040 5.060 887,216 -0.22(-4.17%)
Dec 19, 2019 5.190 5.290 5.110 5.280 679,865 +0.07(+1.34%)
Dec 18, 2019 5.100 5.210 5.040 5.210 645,487 +0.07(+1.36%)
Dec 17, 2019 5.260 5.270 5.060 5.140 877,822 -0.15(-2.84%)
Dec 16, 2019 5.270 5.330 5.260 5.290 973,270 +0.11(+2.12%)
Dec 13, 2019 5.210 5.310 5.090 5.180 1,227,987 -0.05(-0.96%)
Dec 12, 2019 5.080 5.280 5.070 5.230 1,479,784 +0.13(+2.55%)
Dec 11, 2019 4.900 5.240 4.890 5.100 1,218,998 +0.27(+5.59%)
Dec 10, 2019 4.660 4.870 4.600 4.830 786,388 +0.17(+3.65%)
Dec 09, 2019 4.690 4.840 4.660 4.660 1,213,581 -0.06(-1.27%)
Dec 06, 2019 4.660 4.760 4.600 4.720 1,022,462 +0.15(+3.28%)
Dec 05, 2019 4.680 4.700 4.530 4.570 1,230,171 -0.13(-2.77%)
Dec 04, 2019 4.250 4.820 4.250 4.700 2,696,295 +0.48(+11.37%)
Dec 03, 2019 4.220 4.310 4.140 4.220 852,125 -0.08(-1.86%)
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.