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

HudBay Minerals (TSX: HBM )

12.40 -0.07 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Nov 29, 2019 4.320 4.370 4.270 4.330 576,652 -0.02(-0.46%)
Nov 28, 2019 4.370 4.450 4.350 4.350 218,671 -0.07(-1.58%)
Nov 27, 2019 4.410 4.420 4.340 4.420 580,175 +0.03(+0.68%)
Nov 26, 2019 4.430 4.480 4.380 4.390 570,784 -0.04(-0.90%)
Nov 25, 2019 4.290 4.430 4.250 4.430 1,314,580 +0.14(+3.26%)
Nov 22, 2019 4.510 4.540 4.240 4.290 1,308,583 -0.18(-4.03%)
Nov 21, 2019 4.570 4.600 4.450 4.470 581,309 -0.14(-3.04%)
Nov 20, 2019 4.540 4.650 4.450 4.610 1,465,662 +0.04(+0.88%)
Nov 19, 2019 4.580 4.670 4.550 4.570 951,025 +0.04(+0.88%)
Nov 18, 2019 4.620 4.630 4.460 4.530 625,835 -0.13(-2.79%)
Nov 15, 2019 4.470 4.700 4.390 4.660 1,365,982 +0.22(+4.95%)
Nov 14, 2019 4.480 4.530 4.420 4.440 866,817 -0.05(-1.11%)
Nov 13, 2019 4.390 4.580 4.360 4.490 1,163,141 +0.05(+1.13%)
Nov 12, 2019 4.380 4.570 4.160 4.440 3,647,890 -0.41(-8.45%)
Nov 11, 2019 4.850 4.870 4.720 4.850 812,973 -0.10(-2.02%)
Nov 08, 2019 5.010 5.110 4.950 4.950 889,208 -0.16(-3.13%)
Nov 07, 2019 5.130 5.210 5.010 5.110 1,067,413 +0.11(+2.20%)
Nov 06, 2019 5.200 5.200 4.960 5.000 782,291 -0.25(-4.76%)
Nov 05, 2019 5.250 5.280 5.070 5.250 1,157,568 +0.10(+1.94%)
Nov 04, 2019 5.130 5.190 5.020 5.150 933,302 +0.13(+2.59%)
Nov 01, 2019 4.860 5.060 4.820 5.020 1,037,832 +0.24(+5.02%)
Oct 31, 2019 4.790 4.810 4.660 4.780 635,643 -0.06(-1.24%)
Oct 30, 2019 5.040 5.050 4.750 4.840 967,245 -0.25(-4.91%)
Oct 29, 2019 4.970 5.120 4.930 5.090 1,673,990 +0.09(+1.80%)
Oct 28, 2019 4.910 5.110 4.830 5.000 1,481,589 +0.12(+2.46%)
Oct 25, 2019 4.690 4.890 4.680 4.880 1,502,536 +0.19(+4.05%)
Oct 24, 2019 4.840 4.860 4.590 4.690 980,378 -0.11(-2.29%)
Oct 23, 2019 4.610 4.840 4.530 4.800 1,670,500 +0.17(+3.67%)
Oct 22, 2019 4.700 4.750 4.560 4.630 541,216 -0.07(-1.49%)
Oct 21, 2019 4.820 4.860 4.700 4.700 607,062 -0.02(-0.42%)
Oct 18, 2019 4.680 4.820 4.630 4.720 1,078,031 +0.15(+3.28%)
Oct 17, 2019 4.510 4.690 4.510 4.570 963,131 +0.08(+1.78%)
Oct 16, 2019 4.510 4.610 4.460 4.490 665,003 -0.07(-1.54%)
Oct 15, 2019 4.520 4.620 4.400 4.560 1,526,703 -0.14(-2.98%)
Oct 11, 2019 4.700 4.700 4.700 0 +0.15(+3.30%)
Oct 10, 2019 4.360 4.650 4.300 4.550 1,648,267 +0.25(+5.81%)
Oct 09, 2019 4.430 4.450 4.180 4.300 732,231 -0.05(-1.15%)
Oct 08, 2019 4.300 4.370 4.250 4.350 710,196 -0.01(-0.23%)
Oct 07, 2019 4.460 4.610 4.330 4.360 852,667 -0.09(-2.02%)
Oct 04, 2019 4.370 4.490 4.360 4.450 484,571 +0.07(+1.60%)
Oct 03, 2019 4.320 4.490 4.250 4.380 845,934 -0.02(-0.45%)
Oct 02, 2019 4.290 4.470 4.230 4.400 617,333 +0.04(+0.92%)
Oct 01, 2019 4.700 4.700 4.330 4.360 1,897,835 -0.42(-8.79%)
Sep 30, 2019 4.820 4.870 4.740 4.780 572,472 -0.04(-0.83%)
Sep 27, 2019 4.870 5.000 4.800 4.820 873,825 -0.04(-0.82%)
Sep 26, 2019 5.260 5.260 4.850 4.860 1,177,195 -0.44(-8.30%)
Sep 25, 2019 5.040 5.310 4.990 5.300 1,293,672 +0.20(+3.92%)
Sep 24, 2019 4.930 5.150 4.930 5.100 1,413,276 +0.14(+2.82%)
Sep 23, 2019 5.120 5.120 4.940 4.960 1,088,518 -0.26(-4.98%)
Sep 20, 2019 5.110 5.410 5.070 5.220 3,791,189 +0.15(+2.96%)
Sep 19, 2019 4.890 5.170 4.890 5.070 980,800 +0.14(+2.84%)
Sep 18, 2019 5.040 5.050 4.830 4.930 838,446 -0.17(-3.33%)
Sep 17, 2019 5.170 5.210 5.050 5.100 871,637 -0.17(-3.23%)
Sep 16, 2019 5.230 5.310 5.190 5.270 1,029,849 +0.00(+0.00%)
Sep 13, 2019 5.350 5.380 5.250 5.270 1,258,953 +0.09(+1.74%)
Sep 12, 2019 4.940 5.220 4.880 5.180 1,449,678 +0.26(+5.28%)
Sep 11, 2019 5.000 5.070 4.890 4.920 785,441 -0.02(-0.40%)
Sep 10, 2019 4.670 4.970 4.660 4.940 1,058,179 +0.32(+6.93%)
Sep 09, 2019 4.600 4.650 4.500 4.620 1,526,229 +0.03(+0.65%)
Sep 06, 2019 4.590 4.610 4.480 4.590 1,338,582 -0.01(-0.22%)
Sep 05, 2019 4.530 4.630 4.460 4.600 1,215,807 +0.19(+4.31%)
Sep 04, 2019 4.480 4.580 4.390 4.410 1,378,845 +0.09(+2.08%)
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.