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

HudBay Minerals (TSX: HBM )

13.30 -0.08 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2014 8.450 8.660 8.430 8.630 446,365 +0.18(+2.13%)
Mar 28, 2014 8.420 8.520 8.390 8.450 229,735 +0.10(+1.20%)
Mar 27, 2014 8.250 8.440 8.250 8.350 306,101 +0.12(+1.46%)
Mar 26, 2014 8.620 8.660 8.230 8.230 323,694 -0.34(-3.97%)
Mar 25, 2014 8.280 8.570 8.270 8.570 466,667 +0.37(+4.51%)
Mar 24, 2014 8.330 8.390 8.140 8.200 286,402 -0.11(-1.32%)
Mar 21, 2014 8.360 8.530 8.270 8.310 1,399,273 +0.04(+0.48%)
Mar 20, 2014 8.200 8.400 8.170 8.270 363,044 +0.06(+0.73%)
Mar 19, 2014 8.650 8.680 8.120 8.210 0 -0.55(-6.28%)
Mar 18, 2014 8.450 8.830 8.380 8.760 597,110 +0.27(+3.18%)
Mar 17, 2014 8.180 8.580 8.180 8.490 542,186 +0.34(+4.17%)
Mar 14, 2014 8.240 8.340 8.120 8.150 484,099 -0.06(-0.73%)
Mar 13, 2014 8.260 8.330 8.200 8.210 643,556 -0.04(-0.48%)
Mar 12, 2014 8.330 8.340 8.210 8.250 914,887 -0.15(-1.79%)
Mar 11, 2014 8.700 8.790 8.350 8.400 750,191 -0.27(-3.11%)
Mar 10, 2014 8.870 8.870 8.580 8.670 588,119 -0.26(-2.91%)
Mar 07, 2014 9.330 9.390 8.900 8.930 774,438 -0.48(-5.10%)
Mar 06, 2014 9.380 9.500 9.380 9.410 306,402 +0.06(+0.64%)
Mar 05, 2014 9.250 9.510 9.230 9.350 565,194 +0.09(+0.97%)
Mar 04, 2014 8.980 9.270 8.820 9.260 733,611 +0.33(+3.70%)
Mar 03, 2014 9.070 9.140 8.820 8.930 590,687 -0.21(-2.30%)
Feb 28, 2014 8.750 9.140 8.720 9.140 815,898 +0.50(+5.79%)
Feb 27, 2014 8.800 8.820 8.600 8.640 327,290 -0.15(-1.71%)
Feb 26, 2014 8.810 8.930 8.770 8.790 647,351 -0.03(-0.34%)
Feb 25, 2014 8.660 8.910 8.660 8.820 674,228 +0.12(+1.38%)
Feb 24, 2014 8.930 8.930 8.620 8.700 547,021 -0.19(-2.14%)
Feb 21, 2014 8.770 8.910 8.600 8.890 764,361 +0.12(+1.37%)
Feb 20, 2014 9.000 9.000 8.770 8.770 884,547 -0.46(-4.98%)
Feb 19, 2014 9.100 9.350 8.990 9.230 617,352 +0.15(+1.65%)
Feb 18, 2014 8.970 9.280 8.960 9.080 947,682 +0.15(+1.68%)
Feb 14, 2014 8.930 8.930 8.930 0 +0.00(+0.00%)
Feb 13, 2014 8.820 8.970 8.760 8.930 328,141 +0.04(+0.45%)
Feb 12, 2014 9.000 9.120 8.870 8.890 708,703 -0.10(-1.11%)
Feb 11, 2014 8.840 9.000 8.730 8.990 864,374 +0.16(+1.81%)
Feb 10, 2014 8.850 8.990 8.700 8.830 1,880,800 -0.57(-6.06%)
Feb 07, 2014 9.150 9.450 9.100 9.400 754,215 +0.38(+4.21%)
Feb 06, 2014 8.770 9.080 8.760 9.020 1,079,230 +0.31(+3.56%)
Feb 05, 2014 8.600 8.760 8.470 8.710 504,869 +0.15(+1.75%)
Feb 04, 2014 8.550 8.740 8.490 8.560 485,577 +0.07(+0.82%)
Feb 03, 2014 8.840 8.840 8.330 8.490 734,633 -0.35(-3.96%)
Jan 31, 2014 8.960 8.970 8.655 8.840 871,710 -0.17(-1.89%)
Jan 30, 2014 8.910 9.140 8.910 9.010 874,517 -0.21(-2.28%)
Jan 29, 2014 9.140 9.280 8.990 9.220 550,605 -0.02(-0.22%)
Jan 28, 2014 8.950 9.260 8.910 9.240 648,944 +0.34(+3.82%)
Jan 27, 2014 8.980 8.990 8.720 8.900 468,761 -0.03(-0.34%)
Jan 24, 2014 9.160 9.270 8.710 8.930 1,500,753 -0.37(-3.98%)
Jan 23, 2014 9.350 9.490 9.210 9.300 562,740 -0.14(-1.48%)
Jan 22, 2014 9.580 9.580 9.380 9.440 252,485 -0.15(-1.56%)
Jan 21, 2014 9.650 9.690 9.490 9.590 674,210 -0.11(-1.13%)
Jan 20, 2014 9.750 9.770 9.570 9.700 266,675 -0.09(-0.92%)
Jan 17, 2014 9.670 10.03 9.670 9.790 1,265,938 +0.20(+2.09%)
Jan 16, 2014 9.340 9.670 9.300 9.590 780,328 +0.27(+2.90%)
Jan 15, 2014 8.830 9.450 8.830 9.320 1,160,902 +0.49(+5.55%)
Jan 14, 2014 8.770 8.880 8.660 8.830 474,810 +0.06(+0.68%)
Jan 13, 2014 8.850 8.890 8.640 8.770 443,510 -0.07(-0.79%)
Jan 10, 2014 8.570 8.920 8.570 8.840 920,330 +0.27(+3.15%)
Jan 09, 2014 8.250 8.610 8.250 8.570 3,299,682 -0.24(-2.72%)
Jan 08, 2014 8.630 9.020 8.630 8.810 947,242 +0.20(+2.32%)
Jan 07, 2014 8.510 8.680 8.480 8.610 902,788 +0.15(+1.77%)
Jan 06, 2014 8.790 8.790 8.430 8.460 336,693 -0.26(-2.98%)
Jan 03, 2014 8.690 8.800 8.610 8.720 218,054 +0.02(+0.23%)
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.