FinancialContent is the trusted provider of stock market information to the media industry.
HudBay Minerals (NY: HBM)
3.150 USD  -0.130 (-3.96%)
Streaming Delayed Price  /  Updated: 11:46 AM EDT, Aug 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 19, 2019 3.320 3.320 3.200 3.280 691,682 +0.01(+0.31%)
Aug 16, 2019 3.260 3.290 3.170 3.270 922,200 -0.03(-0.91%)
Aug 15, 2019 3.200 3.325 3.140 3.300 1,316,252 +0.13(+4.10%)
Aug 14, 2019 3.420 3.420 3.170 3.170 880,027 -0.31(-8.91%)
Aug 13, 2019 3.400 3.580 3.350 3.480 954,116 +0.08(+2.35%)
Aug 12, 2019 3.360 3.430 3.310 3.400 1,607,371 -0.01(-0.29%)
Aug 09, 2019 3.510 3.650 3.330 3.410 2,084,700 -0.14(-3.94%)
Aug 08, 2019 3.710 3.720 3.490 3.550 1,289,553 -0.06(-1.66%)
Aug 07, 2019 3.700 3.720 3.550 3.610 1,132,131 -0.07(-1.90%)
Aug 06, 2019 3.780 3.820 3.490 3.680 1,515,272 -0.14(-3.66%)
Aug 05, 2019 3.600 3.850 3.560 3.820 804,289 +0.14(+3.80%)
Aug 02, 2019 3.750 3.790 3.640 3.680 1,158,200 -0.13(-3.41%)
Aug 01, 2019 4.440 4.440 3.630 3.810 2,979,173 -1.04(-21.44%)
Jul 31, 2019 4.940 5.005 4.820 4.850 954,729 -0.13(-2.61%)
Jul 30, 2019 4.840 4.990 4.810 4.980 824,728 +0.07(+1.43%)
Jul 29, 2019 4.870 4.920 4.755 4.910 565,262 +0.03(+0.61%)
Jul 26, 2019 4.940 4.950 4.820 4.880 578,400 -0.04(-0.81%)
Jul 25, 2019 5.250 5.250 4.910 4.920 879,805 -0.33(-6.29%)
Jul 24, 2019 5.260 5.310 5.230 5.250 483,303 +0.00(+0.00%)
Jul 23, 2019 5.320 5.360 5.170 5.250 753,857 -0.07(-1.32%)
Jul 22, 2019 5.430 5.470 5.300 5.320 730,547 -0.14(-2.56%)
Jul 19, 2019 5.220 5.590 5.220 5.460 1,994,000 +0.31(+6.02%)
Jul 18, 2019 5.180 5.190 5.030 5.150 1,209,331 -0.04(-0.77%)
Jul 17, 2019 5.080 5.200 5.020 5.190 1,553,679 +0.11(+2.17%)
Jul 16, 2019 4.880 5.155 4.835 5.080 1,200,587 +0.20(+4.10%)
Jul 15, 2019 4.980 5.010 4.830 4.880 724,968 -0.02(-0.41%)
Jul 12, 2019 5.130 5.130 4.880 4.900 929,500 -0.23(-4.48%)
Jul 11, 2019 5.020 5.160 4.980 5.130 897,487 +0.11(+2.19%)
Jul 10, 2019 4.900 5.090 4.880 5.020 1,474,662 +0.21(+4.37%)
Jul 09, 2019 5.010 5.010 4.780 4.810 845,398 -0.29(-5.69%)
Jul 08, 2019 5.200 5.250 5.075 5.100 606,277 -0.14(-2.67%)
Jul 05, 2019 5.270 5.290 5.110 5.240 593,100 -0.13(-2.42%)
Jul 03, 2019 5.500 5.500 5.340 5.370 311,600 -0.10(-1.83%)
Jul 02, 2019 5.390 5.480 5.250 5.470 1,000,414 +0.08(+1.48%)
Jul 01, 2019 5.480 5.520 5.380 5.390 395,299 -0.02(-0.37%)
Jun 28, 2019 5.430 5.440 5.350 5.410 538,000 +0.01(+0.19%)
Jun 27, 2019 5.470 5.510 5.350 5.400 848,525 -0.05(-0.92%)
Jun 26, 2019 5.500 5.530 5.350 5.450 955,232 -0.04(-0.73%)
Jun 25, 2019 5.670 5.740 5.470 5.490 736,518 -0.16(-2.83%)
Jun 24, 2019 5.530 5.690 5.495 5.650 676,291 +0.14(+2.54%)
Jun 21, 2019 5.400 5.515 5.370 5.510 743,000 +0.07(+1.29%)
Jun 20, 2019 5.520 5.561 5.370 5.440 692,154 +0.16(+3.03%)
Jun 19, 2019 5.460 5.490 5.200 5.280 830,826 -0.19(-3.47%)
Jun 18, 2019 5.220 5.515 5.220 5.470 911,552 +0.31(+6.01%)
Jun 17, 2019 5.190 5.220 5.065 5.160 526,094 -0.01(-0.19%)
Jun 14, 2019 5.200 5.240 5.080 5.170 709,600 -0.07(-1.34%)
Jun 13, 2019 5.270 5.360 5.225 5.240 751,683 +0.02(+0.38%)
Jun 12, 2019 5.240 5.255 5.150 5.220 568,773 -0.05(-0.95%)
Jun 11, 2019 5.200 5.330 5.200 5.270 877,908 +0.16(+3.13%)
Jun 10, 2019 4.980 5.189 4.980 5.110 1,088,852 +0.13(+2.61%)
Jun 07, 2019 4.880 5.050 4.860 4.980 691,300 +0.10(+2.05%)
Jun 06, 2019 4.830 4.920 4.820 4.880 566,626 +0.09(+1.88%)
Jun 05, 2019 5.050 5.060 4.730 4.790 783,921 -0.22(-4.39%)
Jun 04, 2019 4.990 5.145 4.970 5.010 740,975 +0.03(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.