FinancialContent is the trusted provider of stock market information to the media industry.
HudBay Minerals (NY: HBM)
3.750 USD  -0.170 (-4.34%)
Streaming Delayed Price  /  Updated: 4:10 PM EDT, Sep 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 20, 2019 3.860 4.080 3.820 3.920 1,050,800 +0.09(+2.35%)
Sep 19, 2019 3.680 3.900 3.680 3.830 589,435 +0.13(+3.51%)
Sep 18, 2019 3.790 3.830 3.630 3.700 570,956 -0.15(-3.90%)
Sep 17, 2019 3.930 3.930 3.810 3.850 609,430 -0.12(-3.02%)
Sep 16, 2019 4.000 4.010 3.910 3.970 571,071 +0.01(+0.25%)
Sep 13, 2019 4.010 4.070 3.960 3.960 760,400 +0.05(+1.28%)
Sep 12, 2019 3.740 3.945 3.690 3.910 924,053 +0.19(+5.11%)
Sep 11, 2019 3.820 3.850 3.700 3.720 576,266 -0.03(-0.80%)
Sep 10, 2019 3.550 3.780 3.540 3.750 731,710 +0.24(+6.84%)
Sep 09, 2019 3.500 3.535 3.420 3.510 649,998 +0.02(+0.57%)
Sep 06, 2019 3.490 3.490 3.400 3.490 498,900 +0.02(+0.58%)
Sep 05, 2019 3.420 3.500 3.370 3.470 768,831 +0.13(+3.89%)
Sep 04, 2019 3.350 3.440 3.320 3.340 643,338 +0.10(+3.09%)
Sep 03, 2019 3.310 3.330 3.225 3.240 432,221 -0.12(-3.57%)
Aug 30, 2019 3.240 3.375 3.240 3.360 700,800 +0.16(+5.00%)
Aug 29, 2019 3.250 3.395 3.180 3.200 1,031,114 +0.02(+0.63%)
Aug 28, 2019 3.010 3.200 2.990 3.180 914,009 +0.17(+5.65%)
Aug 27, 2019 3.080 3.120 2.990 3.010 470,937 -0.06(-1.95%)
Aug 26, 2019 3.080 3.140 3.055 3.070 417,793 +0.01(+0.33%)
Aug 23, 2019 3.130 3.180 3.010 3.060 767,500 -0.10(-3.16%)
Aug 22, 2019 3.100 3.190 3.100 3.160 416,694 +0.01(+0.32%)
Aug 21, 2019 3.190 3.210 3.100 3.150 441,463 +0.01(+0.32%)
Aug 20, 2019 3.230 3.300 3.120 3.140 731,683 -0.14(-4.27%)
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%)
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.