HudBay Minerals (NY: HBM )

8.950 -0.360 (-3.87%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 11.38 11.50 11.13 11.31 15,719 +0.05(+0.43%)
Jan 30, 2012 11.45 11.51 11.16 11.26 28,090 -0.32(-2.76%)
Jan 27, 2012 11.44 11.63 11.42 11.58 32,300 +0.16(+1.44%)
Jan 26, 2012 11.70 11.94 11.40 11.41 60,784 -0.09(-0.76%)
Jan 25, 2012 11.38 11.71 11.15 11.50 24,000 +0.02(+0.17%)
Jan 24, 2012 10.99 11.48 10.92 11.48 24,597 +0.44(+3.95%)
Jan 23, 2012 10.85 11.31 10.85 11.04 26,830 +0.30(+2.80%)
Jan 20, 2012 10.90 10.91 10.61 10.74 38,203 -0.26(-2.38%)
Jan 19, 2012 10.60 11.04 10.58 11.01 27,492 +0.46(+4.41%)
Jan 18, 2012 10.20 10.57 10.19 10.54 28,557 +0.32(+3.13%)
Jan 17, 2012 10.31 10.45 10.14 10.22 58,906 +0.27(+2.73%)
Jan 13, 2012 9.804 9.998 9.465 9.949 18,012 -0.06(-0.58%)
Jan 12, 2012 9.949 10.08 9.824 10.01 12,386 +0.08(+0.78%)
Jan 11, 2012 9.882 9.930 9.794 9.930 47,730 +0.03(+0.29%)
Jan 10, 2012 9.765 9.959 9.717 9.901 18,383 +0.21(+2.20%)
Jan 09, 2012 9.736 9.746 9.494 9.688 23,328 +0.02(+0.20%)
Jan 06, 2012 9.775 9.843 9.658 9.669 6,449 -0.16(-1.58%)
Jan 05, 2012 9.814 9.988 9.678 9.824 32,640 -0.06(-0.59%)
Jan 04, 2012 9.949 10.04 9.727 9.882 50,388 +0.24(+2.51%)
Dec 30, 2011 9.397 9.639 9.388 9.639 22,399 +0.25(+2.68%)
Dec 29, 2011 9.048 9.397 9.048 9.388 46,527 +0.35(+3.86%)
Dec 28, 2011 9.591 9.591 9.010 9.039 46,846 -0.49(-5.18%)
Dec 27, 2011 9.484 9.654 9.397 9.533 15,689 +0.03(+0.31%)
Dec 23, 2011 9.455 9.746 9.417 9.504 43,194 +0.34(+3.70%)
Dec 21, 2011 9.155 9.203 8.961 9.165 80,054 +0.00(+0.00%)
Dec 20, 2011 9.271 9.378 9.010 9.165 52,845 +0.03(+0.32%)
Dec 19, 2011 9.262 9.262 9.048 9.136 42,758 -0.11(-1.15%)
Dec 16, 2011 9.068 9.300 9.068 9.242 59,696 +0.22(+2.47%)
Dec 15, 2011 9.271 9.329 8.961 9.019 39,193 -0.15(-1.59%)
Dec 14, 2011 9.203 9.203 8.981 9.165 25,665 -0.24(-2.57%)
Dec 13, 2011 9.746 9.824 9.262 9.407 20,386 -0.32(-3.29%)
Dec 12, 2011 10.16 10.18 9.707 9.727 39,329 -0.44(-4.29%)
Dec 09, 2011 9.979 10.25 9.891 10.16 64,353 +0.13(+1.26%)
Dec 08, 2011 10.06 10.19 9.891 10.04 39,296 -0.18(-1.80%)
Dec 07, 2011 9.930 10.43 9.872 10.22 33,709 +0.34(+3.43%)
Dec 06, 2011 9.949 10.27 9.746 9.882 83,387 +0.16(+1.59%)
Dec 05, 2011 9.765 9.930 9.649 9.727 16,965 +0.14(+1.41%)
Dec 02, 2011 9.891 9.920 9.543 9.591 15,727 -0.20(-2.08%)
Dec 01, 2011 9.746 9.862 9.610 9.794 35,549 -0.05(-0.49%)
Nov 30, 2011 9.504 9.920 9.436 9.843 117,017 +0.78(+8.55%)
Nov 29, 2011 8.990 9.155 8.893 9.068 18,063 +0.09(+0.97%)
Nov 28, 2011 8.923 9.136 8.903 8.981 66,108 +0.45(+5.22%)
Nov 25, 2011 8.545 8.768 8.535 8.535 34,114 -0.11(-1.23%)
Nov 23, 2011 8.932 8.932 8.642 8.642 23,044 -0.41(-4.50%)
Nov 22, 2011 9.116 9.213 8.855 9.048 27,715 -0.01(-0.11%)
Nov 21, 2011 9.126 9.136 8.738 9.058 259,507 -0.28(-3.01%)
Nov 18, 2011 9.620 9.620 9.291 9.339 32,927 -0.18(-1.93%)
Nov 17, 2011 9.765 9.824 9.494 9.523 220,027 -0.35(-3.53%)
Nov 16, 2011 9.698 9.959 9.698 9.872 57,712 +0.08(+0.79%)
Nov 15, 2011 9.920 10.04 9.736 9.794 26,026 -0.21(-2.13%)
Nov 14, 2011 10.14 10.33 9.872 10.01 19,436 -0.17(-1.71%)
Nov 11, 2011 10.09 10.37 10.08 10.18 11,428 +0.18(+1.84%)
Nov 10, 2011 10.27 10.27 9.911 9.998 13,740 -0.01(-0.10%)
Nov 09, 2011 10.15 10.29 9.920 10.01 65,800 -0.57(-5.40%)
Nov 08, 2011 10.44 10.59 10.31 10.58 37,984 +0.11(+1.02%)
Nov 07, 2011 10.40 10.52 10.14 10.47 50,372 +0.13(+1.22%)
Nov 04, 2011 10.40 10.41 10.09 10.35 48,570 -0.23(-2.20%)
Nov 03, 2011 10.59 10.65 10.21 10.58 161,227 +0.15(+1.39%)
Nov 02, 2011 10.62 10.62 10.34 10.43 23,668 +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.