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

HudBay Minerals (TSX: HBM )

12.44 -0.03 (-0.24%)
Streaming Delayed Price Updated: 12:20 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 (%)
Jul 31, 2019 6.520 6.590 6.370 6.410 677,269 -0.14(-2.14%)
Jul 30, 2019 6.380 6.560 6.340 6.550 509,690 +0.07(+1.08%)
Jul 29, 2019 6.420 6.480 6.260 6.480 520,289 +0.06(+0.93%)
Jul 26, 2019 6.480 6.510 6.360 6.420 529,912 -0.06(-0.93%)
Jul 25, 2019 6.920 6.920 6.460 6.480 1,084,741 -0.41(-5.95%)
Jul 24, 2019 6.910 6.960 6.870 6.890 500,443 -0.02(-0.29%)
Jul 23, 2019 6.990 7.040 6.790 6.910 930,429 -0.06(-0.86%)
Jul 22, 2019 7.090 7.160 6.960 6.970 800,708 -0.17(-2.38%)
Jul 19, 2019 6.890 7.300 6.880 7.140 2,343,054 +0.43(+6.41%)
Jul 18, 2019 6.740 6.780 6.580 6.710 734,904 -0.04(-0.59%)
Jul 17, 2019 6.620 6.780 6.560 6.750 1,348,587 +0.10(+1.50%)
Jul 16, 2019 6.370 6.730 6.310 6.650 1,178,230 +0.28(+4.40%)
Jul 15, 2019 6.470 6.510 6.300 6.370 826,473 -0.02(-0.31%)
Jul 12, 2019 6.670 6.670 6.360 6.390 778,733 -0.30(-4.48%)
Jul 11, 2019 6.550 6.740 6.510 6.690 888,598 +0.11(+1.67%)
Jul 10, 2019 6.410 6.640 6.380 6.580 1,553,992 +0.28(+4.44%)
Jul 09, 2019 6.580 6.590 6.280 6.300 974,669 -0.37(-5.55%)
Jul 08, 2019 6.820 6.850 6.650 6.670 645,279 -0.18(-2.63%)
Jul 05, 2019 6.910 6.920 6.710 6.850 668,543 -0.14(-2.00%)
Jul 04, 2019 7.010 7.020 6.930 6.990 131,195 -0.04(-0.57%)
Jul 03, 2019 7.180 7.180 6.990 7.030 285,521 -0.13(-1.82%)
Jul 02, 2019 6.990 7.180 6.880 7.160 735,192 +0.07(+0.99%)
Jun 28, 2019 7.090 7.090 7.090 0 +0.02(+0.28%)
Jun 27, 2019 7.170 7.230 7.010 7.070 620,665 -0.09(-1.26%)
Jun 26, 2019 7.220 7.260 7.030 7.160 831,274 -0.05(-0.69%)
Jun 25, 2019 7.490 7.550 7.210 7.210 959,216 -0.21(-2.83%)
Jun 24, 2019 7.290 7.510 7.250 7.420 917,593 +0.15(+2.06%)
Jun 21, 2019 7.150 7.280 7.100 7.270 893,877 +0.11(+1.54%)
Jun 20, 2019 7.250 7.340 7.100 7.160 1,134,250 +0.15(+2.14%)
Jun 19, 2019 7.260 7.350 6.940 7.010 1,115,367 -0.29(-3.97%)
Jun 18, 2019 7.020 7.380 6.990 7.300 1,461,154 +0.38(+5.49%)
Jun 17, 2019 6.930 7.010 6.780 6.920 576,800 -0.02(-0.29%)
Jun 14, 2019 6.950 7.020 6.800 6.940 815,718 -0.04(-0.57%)
Jun 13, 2019 7.000 7.130 6.900 6.980 934,500 +0.03(+0.43%)
Jun 12, 2019 6.960 7.000 6.860 6.950 632,727 -0.05(-0.71%)
Jun 11, 2019 6.940 7.080 6.910 7.000 1,061,036 +0.23(+3.40%)
Jun 10, 2019 6.690 6.870 6.620 6.770 1,250,377 +0.15(+2.27%)
Jun 07, 2019 6.470 6.700 6.460 6.620 795,316 +0.08(+1.22%)
Jun 06, 2019 6.480 6.580 6.460 6.540 663,705 +0.11(+1.71%)
Jun 05, 2019 6.750 6.780 6.340 6.430 1,016,483 -0.29(-4.32%)
Jun 04, 2019 6.730 6.910 6.660 6.720 845,375 +0.01(+0.15%)
Jun 03, 2019 6.720 6.820 6.610 6.710 1,137,194 +0.07(+1.05%)
May 31, 2019 6.530 6.660 6.480 6.640 855,916 +0.06(+0.91%)
May 30, 2019 6.590 6.720 6.540 6.580 1,228,179 -0.02(-0.30%)
May 29, 2019 6.430 6.630 6.390 6.600 891,208 +0.07(+1.07%)
May 28, 2019 6.390 6.590 6.390 6.530 1,947,347 +0.15(+2.35%)
May 27, 2019 6.340 6.420 6.270 6.380 326,008 +0.00(+0.00%)
May 24, 2019 6.260 6.400 6.240 6.380 1,337,520 +0.23(+3.74%)
May 23, 2019 6.170 6.310 6.100 6.150 1,163,350 -0.12(-1.91%)
May 22, 2019 6.450 6.460 6.250 6.270 1,535,596 -0.29(-4.42%)
May 21, 2019 6.620 6.740 6.480 6.560 1,734,546 -0.17(-2.53%)
May 17, 2019 6.730 6.730 6.730 0 -0.24(-3.44%)
May 16, 2019 6.830 7.000 6.730 6.970 1,379,551 +0.20(+2.95%)
May 15, 2019 6.740 6.840 6.740 6.770 935,907 -0.02(-0.29%)
May 14, 2019 6.900 6.920 6.760 6.790 1,283,038 -0.08(-1.16%)
May 13, 2019 6.980 7.010 6.750 6.870 2,503,997 -0.33(-4.58%)
May 10, 2019 7.220 7.300 7.080 7.200 2,011,170 -0.14(-1.91%)
May 09, 2019 7.450 7.490 7.300 7.340 1,627,139 -0.31(-4.05%)
May 08, 2019 7.700 7.750 7.510 7.650 1,432,561 -0.11(-1.42%)
May 07, 2019 8.240 8.320 7.710 7.760 2,727,527 -1.00(-11.42%)
May 06, 2019 8.470 8.790 8.470 8.760 799,080 -0.10(-1.13%)
May 03, 2019 8.740 8.940 8.730 8.860 720,230 +0.26(+3.02%)
May 02, 2019 8.580 8.770 8.520 8.600 1,048,638 -0.06(-0.69%)
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.