HudBay Minerals (NY: HBM )

7.020 +0.100 (+1.45%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 8.255 8.389 8.168 8.216 58,858 -0.10(-1.15%)
Sep 29, 2014 8.456 8.456 8.264 8.312 71,420 -0.22(-2.59%)
Sep 26, 2014 8.264 8.562 8.245 8.533 61,345 +0.15(+1.83%)
Sep 25, 2014 8.533 8.543 8.341 8.380 52,653 -0.24(-2.78%)
Sep 24, 2014 8.408 8.648 8.341 8.620 115,884 +0.20(+2.39%)
Sep 23, 2014 8.456 8.533 8.322 8.418 110,511 +0.00(+0.00%)
Sep 22, 2014 8.466 8.476 8.303 8.418 150,416 -0.36(-4.15%)
Sep 19, 2014 8.965 9.128 8.706 8.783 160,548 -0.33(-3.58%)
Sep 18, 2014 9.311 9.311 9.032 9.109 35,516 -0.20(-2.16%)
Sep 17, 2014 9.292 9.445 9.263 9.311 31,477 -0.01(-0.10%)
Sep 16, 2014 9.320 9.455 9.157 9.320 47,437 +0.00(+0.00%)
Sep 15, 2014 9.493 9.522 9.301 9.320 66,812 -0.14(-1.52%)
Sep 12, 2014 9.541 9.551 9.464 9.464 35,597 -0.14(-1.50%)
Sep 11, 2014 9.599 9.637 9.359 9.608 63,686 -0.09(-0.89%)
Sep 10, 2014 9.627 9.723 9.512 9.695 53,694 +0.00(+0.00%)
Sep 09, 2014 9.695 9.714 9.484 9.695 60,268 +0.00(+0.00%)
Sep 08, 2014 9.695 9.781 9.628 9.695 24,444 +0.01(+0.10%)
Sep 05, 2014 9.752 9.752 9.637 9.685 26,563 -0.17(-1.75%)
Sep 04, 2014 9.752 9.954 9.733 9.858 52,937 +0.01(+0.10%)
Sep 03, 2014 9.570 9.886 9.570 9.848 42,400 +0.28(+2.91%)
Sep 02, 2014 9.675 9.675 9.455 9.570 43,038 -0.14(-1.48%)
Aug 29, 2014 9.723 9.714 9.714 9.714 26,175 -0.05(-0.49%)
Aug 28, 2014 9.858 9.915 9.752 9.762 80,054 -0.12(-1.26%)
Aug 27, 2014 9.858 9.934 9.858 9.886 44,242 +0.07(+0.68%)
Aug 26, 2014 9.810 9.886 9.800 9.819 22,171 +0.00(+0.00%)
Aug 25, 2014 9.858 9.884 9.781 9.819 22,192 +0.02(+0.20%)
Aug 22, 2014 9.829 9.829 9.829 9.800 11,986 +0.04(+0.39%)
Aug 21, 2014 9.858 9.896 9.752 9.762 29,059 -0.16(-1.64%)
Aug 20, 2014 9.743 10.01 9.733 9.925 32,028 +0.19(+1.97%)
Aug 19, 2014 9.685 9.752 9.630 9.733 92,093 +0.08(+0.79%)
Aug 18, 2014 9.647 9.743 9.628 9.656 25,365 +0.04(+0.40%)
Aug 15, 2014 9.647 9.656 9.608 9.618 38,618 -0.04(-0.40%)
Aug 14, 2014 9.771 9.791 9.608 9.656 69,078 -0.17(-1.76%)
Aug 13, 2014 9.810 9.839 9.752 9.829 114,499 +0.01(+0.10%)
Aug 12, 2014 9.733 9.877 9.723 9.819 27,572 +0.01(+0.10%)
Aug 11, 2014 9.829 9.886 9.791 9.810 19,568 +0.02(+0.20%)
Aug 08, 2014 9.608 9.762 9.608 9.791 178,257 +0.14(+1.49%)
Aug 07, 2014 9.647 9.752 9.570 9.647 31,455 -0.09(-0.89%)
Aug 06, 2014 9.877 9.915 9.666 9.733 72,328 -0.22(-2.22%)
Aug 05, 2014 10.01 10.14 9.781 9.954 40,615 -0.07(-0.67%)
Aug 04, 2014 10.28 10.28 9.992 10.02 33,304 -0.16(-1.60%)
Aug 01, 2014 10.38 10.41 10.07 10.18 67,412 -0.22(-2.12%)
Jul 31, 2014 10.10 10.40 9.982 10.40 44,652 +0.13(+1.31%)
Jul 30, 2014 10.25 10.36 10.20 10.27 38,432 +0.02(+0.19%)
Jul 29, 2014 10.12 10.26 10.07 10.25 41,934 +0.05(+0.47%)
Jul 28, 2014 10.21 10.25 10.16 10.20 70,132 +0.04(+0.38%)
Jul 25, 2014 10.15 10.26 10.15 10.16 78,530 +0.11(+1.05%)
Jul 24, 2014 10.30 10.31 10.06 10.06 81,974 -0.18(-1.78%)
Jul 23, 2014 10.05 10.28 10.04 10.24 41,141 +0.22(+2.20%)
Jul 22, 2014 9.915 10.53 9.915 10.02 66,387 +0.29(+2.96%)
Jul 21, 2014 9.465 9.733 9.445 9.733 12,369 +0.28(+2.94%)
Jul 18, 2014 9.551 9.560 9.445 9.455 26,072 -0.02(-0.20%)
Jul 17, 2014 9.532 9.647 9.474 9.474 23,771 -0.13(-1.40%)
Jul 16, 2014 9.628 9.695 9.560 9.608 16,634 +0.06(+0.60%)
Jul 15, 2014 9.819 9.819 9.522 9.551 30,654 -0.22(-2.26%)
Jul 14, 2014 9.877 9.886 9.695 9.771 28,244 -0.07(-0.68%)
Jul 11, 2014 9.695 9.877 9.614 9.839 42,448 +0.14(+1.48%)
Jul 10, 2014 9.800 9.839 9.611 9.695 43,974 -0.20(-2.03%)
Jul 09, 2014 9.743 10.06 9.743 9.896 82,340 +0.12(+1.28%)
Jul 08, 2014 9.723 9.781 9.512 9.771 53,560 +0.09(+0.89%)
Jul 07, 2014 9.685 9.762 9.441 9.685 104,216 +0.11(+1.10%)
Jul 03, 2014 9.254 9.580 9.580 9.580 33,996 +0.35(+3.74%)
Jul 02, 2014 8.966 9.263 8.918 9.234 85,213 +0.33(+3.66%)
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.