Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HudBay Minerals (TSX: HBM )

12.74 -0.22 (-1.70%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 9.670 9.760 9.460 9.560 833,295 -0.23(-2.35%)
May 29, 2014 9.900 9.960 9.710 9.790 590,904 -0.13(-1.31%)
May 28, 2014 10.29 10.29 9.900 9.920 427,443 -0.39(-3.78%)
May 27, 2014 10.40 10.46 10.05 10.31 917,002 -0.27(-2.55%)
May 26, 2014 10.46 10.64 10.46 10.58 386,603 +0.03(+0.28%)
May 23, 2014 10.62 10.67 10.38 10.55 524,571 -0.10(-0.94%)
May 22, 2014 10.48 10.85 10.40 10.65 822,942 +0.27(+2.60%)
May 21, 2014 10.14 10.46 10.02 10.38 850,127 +0.33(+3.28%)
May 20, 2014 9.890 10.30 9.890 10.05 550,106 +0.05(+0.50%)
May 16, 2014 10.00 10.00 10.00 0 +0.16(+1.63%)
May 15, 2014 9.930 10.08 9.820 9.840 492,642 -0.07(-0.71%)
May 14, 2014 9.800 10.10 9.800 9.910 622,185 +0.13(+1.33%)
May 13, 2014 9.690 9.870 9.630 9.780 631,450 +0.13(+1.35%)
May 12, 2014 9.260 9.735 9.260 9.650 567,337 +0.47(+5.12%)
May 09, 2014 9.220 9.260 8.860 9.180 349,853 +0.01(+0.11%)
May 08, 2014 9.140 9.270 9.050 9.170 248,630 -0.02(-0.22%)
May 07, 2014 9.320 9.440 9.120 9.190 352,235 -0.20(-2.13%)
May 06, 2014 9.440 9.510 9.300 9.390 292,927 -0.17(-1.78%)
May 05, 2014 9.700 9.740 9.360 9.560 336,981 -0.14(-1.44%)
May 02, 2014 9.700 9.780 9.580 9.700 434,653 +0.10(+1.04%)
May 01, 2014 9.380 9.790 9.210 9.600 549,466 +0.25(+2.67%)
Apr 30, 2014 9.280 9.540 9.280 9.350 402,714 +0.00(+0.00%)
Apr 29, 2014 9.450 9.480 9.270 9.350 354,071 -0.04(-0.43%)
Apr 28, 2014 9.700 9.740 9.330 9.390 485,857 -0.33(-3.40%)
Apr 25, 2014 9.380 9.730 9.350 9.720 587,461 +0.26(+2.75%)
Apr 24, 2014 9.160 9.470 9.010 9.460 494,893 +0.39(+4.30%)
Apr 23, 2014 9.010 9.170 8.960 9.070 478,655 +0.03(+0.33%)
Apr 22, 2014 8.960 9.130 8.960 9.040 234,277 +0.07(+0.78%)
Apr 21, 2014 8.950 9.000 8.800 8.970 183,027 +0.05(+0.56%)
Apr 17, 2014 8.920 8.920 8.920 0 +0.11(+1.25%)
Apr 16, 2014 8.750 8.820 8.620 8.810 634,199 +0.15(+1.73%)
Apr 15, 2014 8.750 8.870 8.440 8.660 740,935 -0.26(-2.91%)
Apr 14, 2014 8.840 8.980 8.790 8.920 274,362 +0.20(+2.29%)
Apr 11, 2014 8.840 8.860 8.700 8.720 469,429 -0.13(-1.47%)
Apr 10, 2014 8.840 9.130 8.670 8.850 641,486 -0.02(-0.23%)
Apr 09, 2014 8.890 8.920 8.720 8.870 348,291 +0.06(+0.68%)
Apr 08, 2014 8.540 8.960 8.500 8.810 438,353 +0.31(+3.65%)
Apr 07, 2014 8.620 8.750 8.400 8.500 236,008 -0.11(-1.28%)
Apr 04, 2014 8.670 8.750 8.590 8.610 360,950 -0.10(-1.15%)
Apr 03, 2014 8.650 8.730 8.480 8.710 287,081 +0.05(+0.58%)
Apr 02, 2014 8.620 8.730 8.620 8.660 255,574 +0.14(+1.64%)
Apr 01, 2014 8.480 8.710 8.480 8.520 177,276 -0.11(-1.27%)
Mar 31, 2014 8.450 8.660 8.430 8.630 446,365 +0.18(+2.13%)
Mar 28, 2014 8.420 8.520 8.390 8.450 229,735 +0.10(+1.20%)
Mar 27, 2014 8.250 8.440 8.250 8.350 306,101 +0.12(+1.46%)
Mar 26, 2014 8.620 8.660 8.230 8.230 323,694 -0.34(-3.97%)
Mar 25, 2014 8.280 8.570 8.270 8.570 466,667 +0.37(+4.51%)
Mar 24, 2014 8.330 8.390 8.140 8.200 286,402 -0.11(-1.32%)
Mar 21, 2014 8.360 8.530 8.270 8.310 1,399,273 +0.04(+0.48%)
Mar 20, 2014 8.200 8.400 8.170 8.270 363,044 +0.06(+0.73%)
Mar 19, 2014 8.650 8.680 8.120 8.210 0 -0.55(-6.28%)
Mar 18, 2014 8.450 8.830 8.380 8.760 597,110 +0.27(+3.18%)
Mar 17, 2014 8.180 8.580 8.180 8.490 542,186 +0.34(+4.17%)
Mar 14, 2014 8.240 8.340 8.120 8.150 484,099 -0.06(-0.73%)
Mar 13, 2014 8.260 8.330 8.200 8.210 643,556 -0.04(-0.48%)
Mar 12, 2014 8.330 8.340 8.210 8.250 914,887 -0.15(-1.79%)
Mar 11, 2014 8.700 8.790 8.350 8.400 750,191 -0.27(-3.11%)
Mar 10, 2014 8.870 8.870 8.580 8.670 588,119 -0.26(-2.91%)
Mar 07, 2014 9.330 9.390 8.900 8.930 774,438 -0.48(-5.10%)
Mar 06, 2014 9.380 9.500 9.380 9.410 306,402 +0.06(+0.64%)
Mar 05, 2014 9.250 9.510 9.230 9.350 565,194 +0.09(+0.97%)
Mar 04, 2014 8.980 9.270 8.820 9.260 733,611 +0.33(+3.70%)
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.