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 (%)
Jun 30, 2020 4.110 4.110 4.110 0 +0.28(+7.31%)
Jun 29, 2020 3.870 3.880 3.720 3.830 950,814 -0.01(-0.26%)
Jun 26, 2020 3.960 4.040 3.810 3.840 566,370 -0.13(-3.27%)
Jun 25, 2020 3.870 4.020 3.820 3.970 596,615 +0.05(+1.28%)
Jun 24, 2020 3.990 4.070 3.850 3.920 660,515 -0.11(-2.73%)
Jun 23, 2020 3.960 4.040 3.930 4.030 895,018 +0.14(+3.60%)
Jun 22, 2020 3.810 3.910 3.770 3.890 718,280 +0.09(+2.37%)
Jun 19, 2020 3.880 3.900 3.740 3.800 1,240,533 -0.01(-0.26%)
Jun 18, 2020 3.770 3.840 3.750 3.810 944,847 -0.02(-0.52%)
Jun 17, 2020 3.940 3.950 3.790 3.830 835,707 -0.10(-2.54%)
Jun 16, 2020 4.070 4.070 3.890 3.930 825,191 +0.03(+0.77%)
Jun 15, 2020 3.700 3.930 3.670 3.900 1,084,192 +0.07(+1.83%)
Jun 12, 2020 3.910 3.920 3.690 3.830 2,179,862 +0.08(+2.13%)
Jun 11, 2020 4.000 4.000 3.720 3.750 1,641,391 -0.38(-9.20%)
Jun 10, 2020 4.120 4.210 4.020 4.130 1,514,454 +0.03(+0.73%)
Jun 09, 2020 4.030 4.150 4.020 4.100 970,695 -0.04(-0.97%)
Jun 08, 2020 4.320 4.340 4.110 4.140 1,457,904 -0.03(-0.72%)
Jun 05, 2020 4.210 4.340 4.110 4.170 1,811,363 +0.11(+2.71%)
Jun 04, 2020 4.020 4.100 3.940 4.060 973,383 +0.02(+0.50%)
Jun 03, 2020 4.070 4.090 3.970 4.040 1,030,006 +0.06(+1.51%)
Jun 02, 2020 3.870 4.100 3.870 3.980 1,623,688 +0.15(+3.92%)
Jun 01, 2020 3.720 3.890 3.720 3.830 1,079,784 +0.09(+2.41%)
May 29, 2020 3.540 3.860 3.540 3.740 2,191,358 +0.21(+5.95%)
May 28, 2020 3.630 3.640 3.520 3.530 865,704 -0.07(-1.94%)
May 27, 2020 3.500 3.600 3.410 3.600 1,231,707 +0.10(+2.86%)
May 26, 2020 3.480 3.510 3.410 3.500 873,156 +0.11(+3.24%)
May 25, 2020 3.540 3.580 3.330 3.390 504,500 -0.11(-3.14%)
May 22, 2020 3.450 3.500 3.410 3.500 577,071 +0.01(+0.29%)
May 21, 2020 3.450 3.500 3.300 3.490 1,120,186 +0.02(+0.58%)
May 20, 2020 3.460 3.530 3.430 3.470 2,186,089 +0.09(+2.66%)
May 19, 2020 3.330 3.480 3.270 3.380 2,460,341 +0.25(+7.99%)
May 15, 2020 3.130 3.130 3.130 0 +0.25(+8.68%)
May 14, 2020 2.960 3.050 2.860 2.880 1,412,080 -0.20(-6.49%)
May 13, 2020 3.150 3.160 3.000 3.080 1,373,587 -0.09(-2.84%)
May 12, 2020 3.330 3.350 3.160 3.170 1,230,009 -0.13(-3.94%)
May 11, 2020 3.420 3.470 3.290 3.300 1,479,379 -0.20(-5.71%)
May 08, 2020 3.450 3.660 3.440 3.500 3,490,375 +0.13(+3.86%)
May 07, 2020 3.450 3.480 3.310 3.370 1,980,310 +0.02(+0.60%)
May 06, 2020 3.340 3.440 3.330 3.350 1,315,493 +0.04(+1.21%)
May 05, 2020 3.460 3.500 3.290 3.310 1,084,201 -0.02(-0.60%)
May 04, 2020 3.240 3.350 3.190 3.330 1,409,768 +0.02(+0.60%)
May 01, 2020 3.260 3.340 3.250 3.310 1,209,825 -0.09(-2.65%)
Apr 30, 2020 3.430 3.480 3.320 3.400 1,775,330 -0.12(-3.41%)
Apr 29, 2020 3.480 3.560 3.410 3.520 2,057,633 +0.16(+4.76%)
Apr 28, 2020 3.520 3.520 3.280 3.360 1,677,164 -0.09(-2.61%)
Apr 27, 2020 3.400 3.480 3.330 3.450 1,839,665 +0.07(+2.07%)
Apr 24, 2020 3.280 3.390 3.260 3.380 1,932,669 +0.18(+5.62%)
Apr 23, 2020 3.190 3.280 3.170 3.200 1,753,558 +0.09(+2.89%)
Apr 22, 2020 3.060 3.180 2.990 3.110 2,384,528 +0.17(+5.78%)
Apr 21, 2020 2.950 3.050 2.860 2.940 1,825,800 -0.11(-3.61%)
Apr 20, 2020 2.850 3.130 2.850 3.050 1,088,983 +0.06(+2.01%)
Apr 17, 2020 3.060 3.070 2.940 2.990 1,400,837 +0.13(+4.55%)
Apr 16, 2020 3.000 3.000 2.790 2.860 1,323,700 -0.12(-4.03%)
Apr 15, 2020 3.070 3.090 2.930 2.980 912,350 -0.22(-6.88%)
Apr 14, 2020 3.200 3.420 3.140 3.200 1,797,471 +0.07(+2.24%)
Apr 13, 2020 3.160 3.160 3.030 3.130 963,789 +0.06(+1.95%)
Apr 09, 2020 3.070 3.070 3.070 0 -0.06(-1.92%)
Apr 08, 2020 2.920 3.150 2.870 3.130 1,383,390 +0.22(+7.56%)
Apr 07, 2020 2.800 2.910 2.750 2.910 1,445,955 +0.26(+9.81%)
Apr 06, 2020 2.590 2.720 2.550 2.650 1,006,929 +0.20(+8.16%)
Apr 03, 2020 2.690 2.690 2.400 2.450 1,172,591 -0.22(-8.24%)
Apr 02, 2020 2.510 2.710 2.460 2.670 1,431,506 +0.20(+8.10%)
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.