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: 4:10 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 (%)
Sep 30, 2014 8.367 8.503 8.279 8.328 58,071 -0.10(-1.15%)
Sep 29, 2014 8.571 8.571 8.376 8.425 70,465 -0.22(-2.59%)
Sep 26, 2014 8.376 8.678 8.357 8.649 60,525 +0.16(+1.83%)
Sep 25, 2014 8.649 8.659 8.454 8.493 51,949 -0.24(-2.78%)
Sep 24, 2014 8.522 8.766 8.454 8.736 114,335 +0.20(+2.39%)
Sep 23, 2014 8.571 8.649 8.435 8.532 109,034 +0.00(+0.00%)
Sep 22, 2014 8.581 8.590 8.415 8.532 148,405 -0.37(-4.15%)
Sep 19, 2014 9.087 9.252 8.824 8.902 158,402 -0.33(-3.58%)
Sep 18, 2014 9.437 9.437 9.155 9.233 35,041 -0.20(-2.16%)
Sep 17, 2014 9.417 9.573 9.388 9.437 31,056 -0.01(-0.10%)
Sep 16, 2014 9.447 9.583 9.281 9.447 46,803 +0.00(+0.00%)
Sep 15, 2014 9.622 9.651 9.427 9.447 65,919 -0.15(-1.52%)
Sep 12, 2014 9.670 9.680 9.593 9.593 35,121 -0.15(-1.50%)
Sep 11, 2014 9.729 9.768 9.486 9.738 62,835 -0.09(-0.89%)
Sep 10, 2014 9.758 9.855 9.641 9.826 52,976 -0.00(-0.01%)
Sep 09, 2014 9.827 9.846 9.613 9.827 59,457 +0.00(+0.00%)
Sep 08, 2014 9.827 9.915 9.759 9.827 24,114 +0.01(+0.10%)
Sep 05, 2014 9.885 9.885 9.769 9.817 26,205 -0.17(-1.75%)
Sep 04, 2014 9.885 10.09 9.866 9.992 52,224 +0.01(+0.10%)
Sep 03, 2014 9.701 10.02 9.701 9.983 41,829 +0.28(+2.91%)
Sep 02, 2014 9.808 9.808 9.584 9.701 42,458 -0.15(-1.48%)
Aug 29, 2014 9.856 9.846 9.846 9.846 25,822 -0.05(-0.49%)
Aug 28, 2014 9.992 10.05 9.885 9.895 78,976 -0.13(-1.26%)
Aug 27, 2014 9.992 10.07 9.992 10.02 43,646 +0.07(+0.68%)
Aug 26, 2014 9.944 10.02 9.934 9.953 21,873 +0.00(+0.00%)
Aug 25, 2014 9.992 10.02 9.915 9.953 21,893 +0.02(+0.20%)
Aug 22, 2014 9.963 9.963 9.963 9.934 11,824 +0.04(+0.39%)
Aug 21, 2014 9.992 10.03 9.885 9.895 28,668 -0.17(-1.64%)
Aug 20, 2014 9.876 10.15 9.866 10.06 31,597 +0.19(+1.97%)
Aug 19, 2014 9.817 9.885 9.762 9.866 90,853 +0.08(+0.79%)
Aug 18, 2014 9.778 9.876 9.759 9.788 25,023 +0.04(+0.40%)
Aug 15, 2014 9.778 9.788 9.740 9.749 38,098 -0.04(-0.40%)
Aug 14, 2014 9.905 9.924 9.740 9.788 68,148 -0.17(-1.76%)
Aug 13, 2014 9.944 9.973 9.885 9.963 112,957 +0.01(+0.10%)
Aug 12, 2014 9.866 10.01 9.856 9.953 27,201 +0.01(+0.10%)
Aug 11, 2014 9.963 10.02 9.924 9.944 19,305 +0.02(+0.20%)
Aug 08, 2014 9.740 9.895 9.740 9.924 175,857 +0.15(+1.49%)
Aug 07, 2014 9.778 9.885 9.701 9.778 31,031 -0.09(-0.89%)
Aug 06, 2014 10.01 10.05 9.798 9.866 71,354 -0.22(-2.22%)
Aug 05, 2014 10.15 10.27 9.915 10.09 40,068 -0.07(-0.67%)
Aug 04, 2014 10.42 10.42 10.13 10.16 32,855 -0.17(-1.60%)
Aug 01, 2014 10.52 10.56 10.21 10.32 66,504 -0.22(-2.12%)
Jul 31, 2014 10.24 10.55 10.12 10.55 44,051 +0.14(+1.31%)
Jul 30, 2014 10.39 10.50 10.34 10.41 37,915 +0.02(+0.19%)
Jul 29, 2014 10.25 10.40 10.21 10.39 41,369 +0.05(+0.47%)
Jul 28, 2014 10.35 10.39 10.30 10.34 69,187 +0.04(+0.38%)
Jul 25, 2014 10.29 10.40 10.28 10.30 77,472 +0.11(+1.05%)
Jul 24, 2014 10.44 10.45 10.20 10.20 80,870 -0.18(-1.78%)
Jul 23, 2014 10.19 10.42 10.18 10.38 40,587 +0.22(+2.20%)
Jul 22, 2014 10.05 10.67 10.05 10.16 65,493 +0.29(+2.96%)
Jul 21, 2014 9.594 9.866 9.574 9.866 12,202 +0.28(+2.94%)
Jul 18, 2014 9.681 9.691 9.574 9.584 25,720 -0.02(-0.20%)
Jul 17, 2014 9.662 9.779 9.603 9.603 23,451 -0.14(-1.40%)
Jul 16, 2014 9.759 9.827 9.691 9.740 16,410 +0.06(+0.60%)
Jul 15, 2014 9.953 9.953 9.652 9.681 30,241 -0.22(-2.26%)
Jul 14, 2014 10.01 10.02 9.827 9.905 27,863 -0.07(-0.68%)
Jul 11, 2014 9.827 10.01 9.745 9.973 41,877 +0.15(+1.48%)
Jul 10, 2014 9.934 9.973 9.742 9.827 43,382 -0.20(-2.03%)
Jul 09, 2014 9.876 10.20 9.876 10.03 81,231 +0.13(+1.28%)
Jul 08, 2014 9.856 9.915 9.642 9.905 52,838 +0.09(+0.89%)
Jul 07, 2014 9.817 9.895 9.570 9.817 102,812 +0.11(+1.10%)
Jul 03, 2014 9.380 9.710 9.710 9.710 33,538 +0.35(+3.74%)
Jul 02, 2014 9.088 9.390 9.040 9.360 84,066 +0.33(+3.66%)
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.