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 29, 2021 5.941 5.980 5.604 5.634 1,030,580 -0.22(-3.72%)
Jan 28, 2021 5.584 5.891 5.545 5.852 1,940,873 +0.33(+5.91%)
Jan 27, 2021 5.713 5.723 5.347 5.525 1,561,445 -0.40(-6.69%)
Jan 26, 2021 6.267 6.267 5.772 5.921 1,642,537 -0.25(-4.01%)
Jan 25, 2021 6.683 6.683 6.089 6.168 1,635,958 -0.52(-7.84%)
Jan 22, 2021 6.594 6.723 6.495 6.693 573,970 -0.08(-1.17%)
Jan 21, 2021 6.911 7.060 6.743 6.772 655,027 -0.13(-1.87%)
Jan 20, 2021 6.832 6.951 6.802 6.901 755,809 +0.17(+2.50%)
Jan 19, 2021 6.683 6.763 6.564 6.733 845,673 +0.20(+3.03%)
Jan 15, 2021 6.832 6.832 6.475 6.535 1,154,404 -0.47(-6.65%)
Jan 14, 2021 6.753 7.060 6.733 7.000 924,767 +0.33(+4.90%)
Jan 13, 2021 6.921 6.921 6.673 6.673 1,535,675 -0.23(-3.30%)
Jan 12, 2021 6.782 6.931 6.614 6.901 923,121 +0.13(+1.90%)
Jan 11, 2021 6.802 6.916 6.649 6.772 1,035,104 -0.32(-4.47%)
Jan 08, 2021 7.505 7.565 6.931 7.089 1,423,361 -0.41(-5.42%)
Jan 07, 2021 7.584 7.584 7.159 7.495 1,511,730 +0.09(+1.20%)
Jan 06, 2021 7.347 7.683 7.337 7.406 1,553,244 -0.05(-0.66%)
Jan 05, 2021 7.277 7.495 7.178 7.456 1,408,364 +0.15(+2.03%)
Jan 04, 2021 7.139 7.337 7.069 7.307 861,519 +0.38(+5.43%)
Dec 31, 2020 6.931 6.931 6.931 853,273 -0.09(-1.27%)
Dec 30, 2020 6.733 7.055 6.724 7.020 853,273 +0.34(+5.04%)
Dec 29, 2020 6.604 6.763 6.495 6.683 986,647 +0.16(+2.43%)
Dec 28, 2020 6.782 6.832 6.525 6.525 531,316 -0.17(-2.51%)
Dec 24, 2020 6.763 6.782 6.644 6.693 318,647 -0.06(-0.88%)
Dec 23, 2020 6.555 6.792 6.555 6.753 941,482 +0.21(+3.18%)
Dec 22, 2020 6.753 6.782 6.505 6.545 843,039 -0.21(-3.08%)
Dec 21, 2020 6.535 6.772 6.485 6.753 1,941,268 +0.00(+0.00%)
Dec 18, 2020 6.921 6.975 6.743 6.753 928,472 -0.23(-3.26%)
Dec 17, 2020 6.693 6.990 6.693 6.980 1,024,652 +0.39(+5.86%)
Dec 16, 2020 6.664 6.723 6.396 6.594 932,398 +0.07(+1.06%)
Dec 15, 2020 6.366 6.545 6.366 6.525 566,129 +0.24(+3.78%)
Dec 14, 2020 6.564 6.574 6.287 6.287 915,668 -0.18(-2.76%)
Dec 11, 2020 6.555 6.614 6.376 6.465 1,044,316 -0.26(-3.83%)
Dec 10, 2020 6.594 6.862 6.564 6.723 1,172,730 +0.22(+3.35%)
Dec 09, 2020 6.842 6.941 6.475 6.505 1,863,346 -0.27(-3.95%)
Dec 08, 2020 7.050 7.079 6.713 6.772 1,670,812 -0.30(-4.20%)
Dec 07, 2020 7.297 7.396 6.980 7.069 1,812,272 -0.17(-2.33%)
Dec 04, 2020 7.010 7.332 6.931 7.238 1,116,125 +0.47(+6.87%)
Dec 03, 2020 6.723 7.000 6.645 6.772 1,300,213 +0.10(+1.48%)
Dec 02, 2020 6.604 6.812 6.505 6.673 1,273,464 +0.08(+1.20%)
Dec 01, 2020 6.446 6.693 6.366 6.594 1,327,323 +0.33(+5.21%)
Nov 30, 2020 6.535 6.564 6.168 6.267 1,235,701 -0.16(-2.47%)
Nov 27, 2020 6.446 6.535 6.411 6.426 655,172 +0.11(+1.72%)
Nov 25, 2020 6.366 6.456 6.208 6.317 1,185,208 +0.01(+0.16%)
Nov 24, 2020 6.149 6.317 6.129 6.307 976,034 +0.31(+5.12%)
Nov 23, 2020 5.941 6.149 5.941 6.000 897,902 +0.12(+2.02%)
Nov 20, 2020 5.743 5.931 5.733 5.881 846,967 +0.16(+2.77%)
Nov 19, 2020 5.624 5.813 5.574 5.723 965,015 +0.07(+1.23%)
Nov 18, 2020 5.703 5.743 5.604 5.654 1,011,439 -0.03(-0.52%)
Nov 17, 2020 5.594 5.733 5.535 5.683 1,014,307 +0.06(+1.06%)
Nov 16, 2020 5.416 5.634 5.416 5.624 1,225,685 +0.36(+6.77%)
Nov 13, 2020 5.139 5.352 5.129 5.267 803,133 +0.18(+3.50%)
Nov 12, 2020 5.099 5.238 5.060 5.089 972,154 -0.03(-0.58%)
Nov 11, 2020 5.099 5.134 4.990 5.119 750,826 -0.02(-0.39%)
Nov 10, 2020 5.258 5.337 5.139 5.139 908,519 -0.12(-2.26%)
Nov 09, 2020 5.446 5.604 5.139 5.258 1,360,645 -0.05(-0.93%)
Nov 06, 2020 5.188 5.357 5.129 5.307 1,147,839 +0.22(+4.28%)
Nov 05, 2020 5.000 5.163 4.990 5.089 908,017 +0.25(+5.11%)
Nov 04, 2020 5.000 5.129 4.792 4.842 1,173,004 -0.09(-1.81%)
Nov 03, 2020 4.654 4.941 4.654 4.931 1,072,596 +0.39(+8.50%)
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.