HudBay Minerals (NY: HBM )

7.210 USD -0.180 (-2.44%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 7.400 7.555 7.115 7.210 1,148,327 -0.18(-2.44%)
Jan 26, 2022 7.690 7.690 7.290 7.390 1,526,123 +0.03(+0.41%)
Jan 25, 2022 7.210 7.425 7.070 7.360 1,223,880 +0.03(+0.41%)
Jan 24, 2022 7.360 7.400 6.910 7.330 2,234,866 -0.33(-4.31%)
Jan 21, 2022 7.890 7.990 7.575 7.660 1,444,623 -0.36(-4.49%)
Jan 20, 2022 8.230 8.330 8.000 8.020 1,091,283 -0.04(-0.50%)
Jan 19, 2022 8.220 8.390 8.055 8.060 1,644,980 +0.04(+0.50%)
Jan 18, 2022 7.930 8.150 7.860 8.020 813,711 +0.14(+1.78%)
Jan 14, 2022 7.880 0 -0.01(-0.13%)
Jan 13, 2022 8.230 8.249 7.880 7.890 1,079,797 -0.29(-3.55%)
Jan 12, 2022 7.920 8.305 7.900 8.180 2,126,966 +0.52(+6.79%)
Jan 11, 2022 7.250 7.670 7.150 7.660 1,229,365 +0.50(+6.98%)
Jan 10, 2022 7.260 7.330 7.110 7.160 820,566 -0.18(-2.45%)
Jan 07, 2022 7.100 7.350 7.045 7.340 779,445 +0.27(+3.82%)
Jan 06, 2022 7.200 7.270 6.940 7.070 1,219,974 -0.10(-1.39%)
Jan 05, 2022 7.390 7.575 7.160 7.170 1,053,621 -0.18(-2.45%)
Jan 04, 2022 7.140 7.425 7.125 7.350 814,429 +0.24(+3.38%)
Jan 03, 2022 7.200 7.270 7.100 7.110 403,699 -0.14(-1.93%)
Dec 31, 2021 7.170 7.290 7.120 7.250 441,312 +0.10(+1.40%)
Dec 30, 2021 7.210 7.260 7.140 7.150 437,731 -0.01(-0.14%)
Dec 29, 2021 7.200 7.290 7.120 7.160 517,844 -0.11(-1.51%)
Dec 28, 2021 7.250 7.355 7.240 7.270 438,182 -0.03(-0.41%)
Dec 27, 2021 7.130 7.310 7.050 7.300 569,640 +0.20(+2.82%)
Dec 23, 2021 6.950 7.110 6.880 7.100 625,721 +0.18(+2.60%)
Dec 22, 2021 6.720 6.940 6.710 6.920 687,109 +0.22(+3.28%)
Dec 21, 2021 6.460 6.735 6.460 6.700 768,517 +0.34(+5.35%)
Dec 20, 2021 6.320 6.380 6.220 6.360 1,056,874 -0.14(-2.15%)
Dec 17, 2021 6.590 6.610 6.440 6.500 1,240,984 -0.13(-1.96%)
Dec 16, 2021 6.790 6.870 6.610 6.630 1,768,755 +0.02(+0.30%)
Dec 15, 2021 6.650 6.700 6.385 6.610 1,289,363 -0.14(-2.07%)
Dec 14, 2021 6.760 7.000 6.735 6.750 739,918 -0.20(-2.88%)
Dec 13, 2021 6.930 7.000 6.740 6.950 1,080,370 -0.03(-0.43%)
Dec 10, 2021 7.180 7.290 6.900 6.980 555,171 -0.10(-1.41%)
Dec 09, 2021 7.010 7.090 6.885 7.080 873,514 -0.08(-1.12%)
Dec 08, 2021 7.100 7.265 7.085 7.160 717,170 +0.05(+0.70%)
Dec 07, 2021 6.930 7.240 6.900 7.110 946,482 +0.35(+5.18%)
Dec 06, 2021 6.690 6.840 6.470 6.760 717,373 +0.18(+2.74%)
Dec 03, 2021 6.785 6.825 6.450 6.580 1,138,257 -0.17(-2.52%)
Dec 02, 2021 6.670 6.780 6.540 6.750 971,868 +0.13(+1.96%)
Dec 01, 2021 6.870 7.035 6.605 6.620 1,438,392 -0.12(-1.78%)
Nov 30, 2021 6.860 7.110 6.590 6.740 1,642,797 -0.24(-3.44%)
Nov 29, 2021 6.920 7.000 6.710 6.980 1,067,357 +0.21(+3.10%)
Nov 26, 2021 6.790 6.840 6.595 6.770 984,843 -0.39(-5.45%)
Nov 24, 2021 7.140 7.180 6.960 7.160 914,380 +0.06(+0.85%)
Nov 23, 2021 6.940 7.300 6.940 7.100 1,070,299 +0.18(+2.60%)
Nov 22, 2021 6.920 6.955 6.495 6.920 1,521,992 +0.00(+0.00%)
Nov 19, 2021 7.020 7.110 6.920 6.920 1,038,534 -0.10(-1.42%)
Nov 18, 2021 7.070 7.020 6.940 7.020 1,309,186 -0.04(-0.57%)
Nov 17, 2021 7.180 7.290 7.000 7.060 819,319 -0.15(-2.08%)
Nov 16, 2021 7.360 7.360 7.210 7.210 804,505 -0.21(-2.83%)
Nov 15, 2021 7.340 7.441 7.210 7.420 980,756 +0.05(+0.68%)
Nov 12, 2021 7.190 7.425 7.150 7.370 679,809 +0.12(+1.66%)
Nov 11, 2021 7.140 7.387 7.140 7.250 1,045,497 +0.30(+4.32%)
Nov 10, 2021 7.030 6.950 743,706 -0.15(-2.11%)
Nov 09, 2021 7.250 7.260 6.960 7.100 824,191 -0.15(-2.07%)
Nov 08, 2021 6.900 7.275 6.820 7.250 1,591,658 +0.45(+6.62%)
Nov 05, 2021 6.820 6.895 6.660 6.800 1,080,646 +0.04(+0.59%)
Nov 04, 2021 7.000 7.080 6.630 6.760 2,705,987 +0.12(+1.81%)
Nov 03, 2021 6.630 6.705 6.460 6.640 1,514,597 -0.08(-1.19%)
Nov 02, 2021 6.870 6.870 6.625 6.720 1,032,197 -0.23(-3.31%)
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.