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, 2018 8.577 8.675 8.332 8.430 735,286 -0.05(-0.58%)
Jan 30, 2018 8.577 8.704 8.577 8.479 728,474 -0.15(-1.70%)
Jan 29, 2018 8.871 8.920 8.534 8.626 832,882 -0.29(-3.30%)
Jan 26, 2018 9.116 9.312 8.871 8.920 545,727 -0.25(-2.67%)
Jan 25, 2018 9.361 9.410 9.067 9.165 652,036 -0.05(-0.53%)
Jan 24, 2018 9.214 9.361 9.165 9.214 675,433 +0.29(+3.30%)
Jan 23, 2018 8.969 9.018 8.778 8.920 749,463 -0.20(-2.15%)
Jan 22, 2018 9.116 9.336 9.042 9.116 651,451 -0.05(-0.53%)
Jan 19, 2018 8.822 9.238 8.626 9.165 2,042,731 +0.15(+1.63%)
Jan 18, 2018 9.606 9.655 8.969 9.018 2,805,630 -0.83(-8.46%)
Jan 17, 2018 9.753 10.05 9.680 9.851 1,308,899 +0.10(+1.01%)
Jan 16, 2018 9.606 9.851 9.606 9.753 2,051,017 +0.25(+2.58%)
Jan 12, 2018 9.508 9.508 9.508 0 -0.05(-0.51%)
Jan 11, 2018 9.312 9.557 9.116 9.557 1,163,404 +0.25(+2.63%)
Jan 10, 2018 9.312 1,579,563 +0.49(+5.56%)
Jan 09, 2018 9.214 9.214 8.797 8.822 1,022,449 -0.39(-4.26%)
Jan 08, 2018 8.871 9.214 8.871 9.214 987,672 +0.05(+0.53%)
Jan 05, 2018 9.263 9.361 9.165 9.165 591,418 -0.10(-1.06%)
Jan 04, 2018 8.969 9.361 8.969 9.263 863,534 +0.29(+3.28%)
Jan 03, 2018 8.969 9.067 8.724 8.969 664,322 -0.05(-0.54%)
Jan 02, 2018 8.724 9.067 8.680 9.018 689,716 +0.39(+4.55%)
Dec 29, 2017 8.626 8.626 8.626 0 -0.25(-2.76%)
Dec 28, 2017 8.724 8.920 8.675 8.871 622,678 +0.25(+2.84%)
Dec 27, 2017 8.528 8.773 8.503 8.626 756,328 +0.10(+1.15%)
Dec 26, 2017 8.430 8.601 8.332 8.528 297,399 +0.15(+1.75%)
Dec 22, 2017 8.332 8.381 8.185 8.381 429,846 +0.15(+1.79%)
Dec 21, 2017 8.087 8.332 8.087 8.234 919,222 +0.15(+1.82%)
Dec 20, 2017 7.989 8.087 7.891 8.087 455,017 +0.25(+3.12%)
Dec 19, 2017 7.793 7.964 7.719 7.842 652,218 +0.05(+0.63%)
Dec 18, 2017 7.597 7.842 7.578 7.793 820,565 +0.25(+3.25%)
Dec 15, 2017 7.548 7.646 7.450 7.548 536,867 +0.10(+1.32%)
Dec 14, 2017 7.450 7.646 7.374 7.450 634,895 +0.00(+0.00%)
Dec 13, 2017 7.205 7.450 7.156 7.450 805,046 +0.29(+4.11%)
Dec 12, 2017 7.107 7.205 7.008 7.156 706,501 +0.05(+0.69%)
Dec 11, 2017 6.812 7.254 6.812 7.107 798,440 +0.29(+4.32%)
Dec 08, 2017 6.910 6.936 6.812 6.812 576,270 +0.00(+0.00%)
Dec 07, 2017 6.910 6.910 6.714 6.812 653,740 -0.05(-0.71%)
Dec 06, 2017 7.058 7.156 6.861 6.861 600,968 -0.25(-3.45%)
Dec 05, 2017 7.107 7.229 6.910 7.107 487,191 -0.25(-3.33%)
Dec 04, 2017 7.303 7.499 7.303 7.352 520,477 +0.10(+1.35%)
Dec 01, 2017 7.352 7.352 7.131 7.254 510,768 +0.15(+2.07%)
Nov 30, 2017 7.303 7.303 7.058 7.107 657,604 -0.05(-0.68%)
Nov 29, 2017 7.450 7.548 7.058 7.156 805,504 -0.39(-5.19%)
Nov 28, 2017 7.499 7.670 7.450 7.548 505,227 -0.10(-1.28%)
Nov 27, 2017 7.940 7.940 7.597 7.646 688,082 -0.39(-4.88%)
Nov 24, 2017 7.940 8.136 7.915 8.038 508,439 +0.20(+2.50%)
Nov 22, 2017 7.597 7.891 7.597 7.842 532,446 +0.29(+3.90%)
Nov 21, 2017 7.597 7.744 7.499 7.548 479,087 +0.15(+1.99%)
Nov 20, 2017 7.499 7.597 7.401 7.401 492,963 -0.15(-1.95%)
Nov 17, 2017 7.303 7.621 7.254 7.548 646,378 +0.25(+3.36%)
Nov 16, 2017 7.254 7.523 7.205 7.303 446,401 +0.15(+2.05%)
Nov 15, 2017 7.352 7.356 7.008 7.156 534,708 -0.20(-2.67%)
Nov 14, 2017 7.744 7.744 7.352 7.352 761,808 -0.49(-6.25%)
Nov 13, 2017 7.793 8.033 7.768 7.842 421,773 +0.05(+0.63%)
Nov 10, 2017 7.891 8.038 7.793 7.793 382,750 -0.10(-1.24%)
Nov 09, 2017 7.891 7.989 7.793 7.891 986,353 -0.05(-0.62%)
Nov 08, 2017 7.842 8.062 7.768 7.940 650,664 +0.15(+1.89%)
Nov 07, 2017 7.842 7.891 7.744 7.793 519,500 -0.15(-1.85%)
Nov 06, 2017 7.646 8.087 7.646 7.940 797,321 +0.39(+5.19%)
Nov 03, 2017 7.597 7.652 7.425 7.548 500,654 -0.05(-0.65%)
Nov 02, 2017 7.744 7.793 7.548 7.597 1,026,066 +0.00(+0.00%)
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.