Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HudBay Minerals (NY: HBM )

9.350 -0.370 (-3.81%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Dec 30, 2016 5.577 5.577 5.577 0 +0.20(+3.64%)
Dec 29, 2016 5.577 5.577 5.381 5.381 242,036 -0.15(-2.65%)
Dec 28, 2016 5.626 5.675 5.435 5.528 267,623 -0.05(-0.88%)
Dec 27, 2016 5.528 5.626 5.479 5.577 155,480 +0.10(+1.79%)
Dec 23, 2016 5.479 5.479 5.479 0 +0.00(+0.00%)
Dec 22, 2016 5.675 5.724 5.479 5.479 244,317 -0.34(-5.88%)
Dec 21, 2016 5.968 6.066 5.724 5.821 651,649 -0.20(-3.25%)
Dec 20, 2016 5.626 6.017 5.577 6.017 404,842 +0.49(+8.85%)
Dec 19, 2016 5.870 5.968 5.455 5.528 460,973 -0.44(-7.38%)
Dec 16, 2016 6.408 6.408 5.968 5.968 293,331 -0.29(-4.69%)
Dec 15, 2016 6.213 6.311 6.066 6.262 354,057 -0.10(-1.54%)
Dec 14, 2016 6.457 6.653 6.311 6.360 334,878 -0.15(-2.26%)
Dec 13, 2016 6.702 6.751 6.237 6.506 595,353 -0.20(-2.92%)
Dec 12, 2016 6.947 7.044 6.555 6.702 620,601 -0.20(-2.84%)
Dec 09, 2016 6.995 7.142 6.873 6.898 750,964 -0.15(-2.08%)
Dec 08, 2016 7.093 7.191 6.849 7.044 228,805 +0.00(+0.00%)
Dec 07, 2016 6.947 7.093 6.849 7.044 296,556 +0.20(+2.86%)
Dec 06, 2016 6.947 7.044 6.751 6.849 320,242 -0.24(-3.45%)
Dec 05, 2016 6.800 7.142 6.800 7.093 337,995 +0.44(+6.62%)
Dec 02, 2016 6.555 6.702 6.506 6.653 241,647 +0.05(+0.74%)
Dec 01, 2016 6.653 6.849 6.506 6.604 366,481 +0.00(+0.00%)
Nov 30, 2016 6.604 6.800 6.531 6.604 303,585 +0.05(+0.75%)
Nov 29, 2016 6.506 6.653 6.408 6.555 696,047 -0.20(-2.90%)
Nov 28, 2016 6.849 6.947 6.653 6.751 339,525 -0.10(-1.43%)
Nov 25, 2016 6.800 6.947 6.726 6.849 243,382 +0.15(+2.19%)
Nov 23, 2016 6.702 6.702 6.702 0 +0.24(+3.79%)
Nov 22, 2016 6.017 6.506 5.968 6.457 508,016 +0.54(+9.09%)
Nov 21, 2016 5.772 6.017 5.772 5.919 393,495 +0.34(+6.14%)
Nov 18, 2016 5.577 5.626 5.479 5.577 199,310 -0.05(-0.87%)
Nov 17, 2016 5.724 5.860 5.528 5.626 260,197 +0.00(+0.00%)
Nov 16, 2016 5.772 5.772 5.430 5.626 515,369 -0.24(-4.17%)
Nov 15, 2016 5.528 5.919 5.381 5.870 601,327 +0.15(+2.56%)
Nov 14, 2016 5.626 6.066 5.626 5.724 719,298 +0.10(+1.74%)
Nov 11, 2016 5.870 6.017 5.381 5.626 646,920 -0.15(-2.54%)
Nov 10, 2016 5.479 5.919 5.479 5.772 525,114 +0.34(+6.31%)
Nov 09, 2016 5.332 5.577 5.039 5.430 722,350 +0.20(+3.74%)
Nov 08, 2016 4.745 5.332 4.701 5.234 701,294 +0.44(+9.18%)
Nov 07, 2016 4.403 4.843 4.354 4.794 383,282 +0.49(+11.36%)
Nov 04, 2016 4.354 4.476 4.280 4.305 230,512 -0.10(-2.22%)
Nov 03, 2016 4.158 4.452 4.158 4.403 449,636 +0.20(+4.65%)
Nov 02, 2016 4.305 4.354 3.962 4.207 330,805 +0.00(+0.00%)
Nov 01, 2016 4.158 4.337 4.158 4.207 302,179 +0.05(+1.18%)
Oct 31, 2016 4.060 4.158 3.962 4.158 190,164 +0.15(+3.66%)
Oct 28, 2016 3.816 4.011 3.816 4.011 113,365 +0.10(+2.50%)
Oct 27, 2016 3.865 3.914 3.718 3.914 117,199 +0.15(+3.90%)
Oct 26, 2016 3.962 3.962 3.767 3.767 71,448 -0.20(-4.94%)
Oct 25, 2016 3.962 4.011 3.914 3.962 209,105 +0.10(+2.53%)
Oct 24, 2016 3.962 4.011 3.865 3.865 54,835 -0.10(-2.47%)
Oct 21, 2016 3.962 4.011 3.865 3.962 106,113 -0.05(-1.22%)
Oct 20, 2016 4.158 4.256 4.011 4.011 56,595 -0.05(-1.20%)
Oct 19, 2016 4.060 4.109 3.962 4.060 280,363 +0.00(+0.00%)
Oct 18, 2016 3.816 4.085 3.742 4.060 132,028 +0.29(+7.79%)
Oct 17, 2016 3.718 3.791 3.669 3.767 120,611 +0.04(+1.05%)
Oct 14, 2016 3.747 3.796 3.703 3.728 125,725 -0.00(-0.00%)
Oct 13, 2016 3.689 3.767 3.591 3.728 141,724 -0.01(-0.26%)
Oct 12, 2016 3.737 3.767 3.718 3.737 87,706 -0.01(-0.26%)
Oct 11, 2016 3.767 3.816 3.718 3.747 153,255 +0.01(+0.26%)
Oct 10, 2016 3.737 3.786 3.689 3.737 74,901 +0.08(+2.14%)
Oct 07, 2016 3.825 3.825 3.641 3.659 191,984 -0.09(-2.35%)
Oct 06, 2016 3.786 3.825 3.718 3.747 137,941 -0.07(-1.79%)
Oct 05, 2016 3.816 3.884 3.757 3.816 176,283 +0.06(+1.56%)
Oct 04, 2016 3.835 3.855 3.718 3.757 299,112 -0.15(-3.76%)
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.