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

HudBay Minerals (NY: HBM )

7.820 -0.080 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2012 11.39 11.51 11.14 11.32 15,706 +0.05(+0.43%)
Jan 30, 2012 11.46 11.52 11.17 11.27 28,066 -0.32(-2.76%)
Jan 27, 2012 11.45 11.64 11.43 11.59 32,272 +0.16(+1.44%)
Jan 26, 2012 11.71 11.95 11.41 11.42 60,732 -0.09(-0.76%)
Jan 25, 2012 11.39 11.72 11.16 11.51 23,979 +0.02(+0.17%)
Jan 24, 2012 11.00 11.49 10.93 11.49 24,576 +0.44(+3.95%)
Jan 23, 2012 10.86 11.32 10.86 11.05 26,807 +0.30(+2.80%)
Jan 20, 2012 10.91 10.92 10.62 10.75 38,170 -0.26(-2.38%)
Jan 19, 2012 10.61 11.05 10.59 11.01 27,468 +0.47(+4.41%)
Jan 18, 2012 10.21 10.58 10.20 10.55 28,532 +0.32(+3.13%)
Jan 17, 2012 10.32 10.46 10.15 10.23 58,856 +0.27(+2.73%)
Jan 13, 2012 9.813 10.01 9.473 9.958 17,996 -0.06(-0.58%)
Jan 12, 2012 9.958 10.08 9.832 10.02 12,375 +0.08(+0.78%)
Jan 11, 2012 9.890 9.939 9.803 9.939 47,689 +0.03(+0.29%)
Jan 10, 2012 9.774 9.968 9.725 9.910 18,368 +0.21(+2.20%)
Jan 09, 2012 9.745 9.754 9.502 9.696 23,308 +0.02(+0.20%)
Jan 06, 2012 9.783 9.851 9.666 9.677 6,443 -0.16(-1.58%)
Jan 05, 2012 9.822 9.997 9.687 9.832 32,612 -0.06(-0.59%)
Jan 04, 2012 9.958 10.05 9.735 9.890 50,345 +0.24(+2.51%)
Dec 30, 2011 9.405 9.648 9.396 9.648 22,379 +0.25(+2.68%)
Dec 29, 2011 9.056 9.405 9.056 9.396 46,487 +0.35(+3.86%)
Dec 28, 2011 9.599 9.599 9.017 9.047 46,805 -0.49(-5.18%)
Dec 27, 2011 9.493 9.662 9.405 9.541 15,676 +0.03(+0.31%)
Dec 23, 2011 9.463 9.754 9.425 9.512 43,157 +0.34(+3.70%)
Dec 21, 2011 9.163 9.211 8.969 9.173 79,985 +0.00(+0.00%)
Dec 20, 2011 9.279 9.386 9.017 9.173 52,800 +0.03(+0.32%)
Dec 19, 2011 9.270 9.270 9.056 9.144 42,721 -0.11(-1.15%)
Dec 16, 2011 9.076 9.308 9.076 9.250 59,645 +0.22(+2.47%)
Dec 15, 2011 9.279 9.337 8.969 9.027 39,159 -0.15(-1.59%)
Dec 14, 2011 9.211 9.211 8.988 9.173 25,643 -0.24(-2.57%)
Dec 13, 2011 9.754 9.832 9.270 9.415 20,368 -0.32(-3.29%)
Dec 12, 2011 10.17 10.19 9.716 9.735 39,295 -0.44(-4.29%)
Dec 09, 2011 9.987 10.26 9.900 10.17 64,298 +0.13(+1.25%)
Dec 08, 2011 10.06 10.20 9.900 10.05 39,262 -0.18(-1.80%)
Dec 07, 2011 9.939 10.44 9.880 10.23 33,680 +0.34(+3.43%)
Dec 06, 2011 9.958 10.28 9.754 9.890 83,316 +0.16(+1.59%)
Dec 05, 2011 9.774 9.939 9.657 9.735 16,950 +0.14(+1.41%)
Dec 02, 2011 9.900 9.929 9.551 9.599 15,714 -0.20(-2.08%)
Dec 01, 2011 9.754 9.871 9.619 9.803 35,519 -0.05(-0.49%)
Nov 30, 2011 9.512 9.929 9.444 9.851 116,916 +0.78(+8.55%)
Nov 29, 2011 8.998 9.163 8.901 9.076 18,048 +0.09(+0.97%)
Nov 28, 2011 8.930 9.144 8.911 8.988 66,051 +0.45(+5.22%)
Nov 25, 2011 8.552 8.775 8.542 8.542 34,085 -0.11(-1.23%)
Nov 23, 2011 8.940 8.940 8.649 8.649 23,024 -0.41(-4.50%)
Nov 22, 2011 9.124 9.221 8.862 9.056 27,691 -0.01(-0.11%)
Nov 21, 2011 9.134 9.144 8.746 9.066 259,285 -0.28(-3.01%)
Nov 18, 2011 9.628 9.628 9.299 9.347 32,899 -0.18(-1.93%)
Nov 17, 2011 9.774 9.832 9.502 9.531 219,838 -0.35(-3.53%)
Nov 16, 2011 9.706 9.968 9.706 9.880 57,662 +0.08(+0.79%)
Nov 15, 2011 9.929 10.05 9.745 9.803 26,003 -0.21(-2.13%)
Nov 14, 2011 10.15 10.34 9.880 10.02 19,419 -0.17(-1.71%)
Nov 11, 2011 10.10 10.37 10.08 10.19 11,418 +0.18(+1.84%)
Nov 10, 2011 10.28 10.28 9.919 10.01 13,729 -0.01(-0.10%)
Nov 09, 2011 10.16 10.30 9.929 10.02 65,744 -0.57(-5.40%)
Nov 08, 2011 10.45 10.60 10.32 10.59 37,951 +0.11(+1.02%)
Nov 07, 2011 10.41 10.53 10.15 10.48 50,328 +0.13(+1.22%)
Nov 04, 2011 10.40 10.42 10.10 10.36 48,529 -0.23(-2.20%)
Nov 03, 2011 10.60 10.66 10.22 10.59 161,088 +0.15(+1.39%)
Nov 02, 2011 10.63 10.63 10.35 10.44 23,648 +0.02(+0.19%)
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.