Skip to main content

HudBay Minerals (NY: HBM )

8.700 +0.100 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 8.560 8.770 8.520 8.700 2,993,516 +0.10(+1.16%)
Jun 17, 2024 8.590 8.645 8.380 8.600 3,840,253 -0.11(-1.26%)
Jun 14, 2024 8.760 8.880 8.615 8.710 2,848,756 -0.10(-1.14%)
Jun 13, 2024 9.010 9.080 8.780 8.810 1,816,300 -0.21(-2.33%)
Jun 12, 2024 9.390 9.460 8.980 9.020 2,351,171 -0.04(-0.44%)
Jun 11, 2024 9.090 9.170 8.990 9.060 3,268,326 -0.18(-1.95%)
Jun 10, 2024 9.160 9.310 9.110 9.240 2,672,541 +0.16(+1.76%)
Jun 07, 2024 9.010 9.150 8.960 9.080 2,496,075 -0.28(-2.99%)
Jun 06, 2024 9.250 9.400 9.195 9.360 1,920,352 +0.17(+1.85%)
Jun 05, 2024 9.130 9.255 9.080 9.190 3,093,032 +0.19(+2.11%)
Jun 04, 2024 9.300 9.310 8.830 9.000 4,940,201 -0.53(-5.56%)
Jun 03, 2024 9.840 9.860 9.390 9.530 4,215,921 -0.23(-2.36%)
May 31, 2024 9.860 9.890 9.420 9.760 5,082,961 -0.01(-0.10%)
May 30, 2024 9.690 9.910 9.645 9.770 2,838,034 -0.04(-0.41%)
May 29, 2024 9.860 9.915 9.705 9.810 4,400,201 -0.18(-1.80%)
May 28, 2024 10.06 10.15 9.850 9.990 5,805,159 +0.36(+3.74%)
May 24, 2024 9.450 9.660 9.350 9.630 5,804,837 +0.33(+3.55%)
May 23, 2024 9.550 9.570 9.200 9.300 6,584,498 -0.18(-1.90%)
May 22, 2024 9.660 9.980 9.345 9.480 16,006,638 -0.88(-8.49%)
May 21, 2024 10.31 10.49 10.20 10.36 2,842,469 +0.11(+1.07%)
May 20, 2024 10.33 10.43 10.20 10.25 3,701,132 -0.02(-0.19%)
May 17, 2024 9.990 10.29 9.780 10.27 6,661,442 +0.61(+6.31%)
May 16, 2024 9.820 9.870 9.645 9.660 3,124,673 -0.29(-2.91%)
May 15, 2024 10.28 10.28 9.820 9.950 3,929,597 -0.10(-1.00%)
May 14, 2024 9.160 10.10 9.080 10.05 12,886,977 +1.25(+14.20%)
May 13, 2024 8.840 8.950 8.720 8.800 2,470,931 +0.02(+0.23%)
May 10, 2024 8.800 8.960 8.750 8.780 3,143,454 +0.02(+0.23%)
May 09, 2024 8.510 8.760 8.490 8.760 2,142,676 +0.32(+3.79%)
May 08, 2024 8.300 8.520 8.250 8.440 1,550,042 -0.04(-0.47%)
May 07, 2024 8.520 8.580 8.450 8.480 2,188,671 -0.05(-0.59%)
May 06, 2024 8.560 8.580 8.370 8.530 1,554,330 +0.16(+1.91%)
May 03, 2024 8.510 8.640 8.315 8.370 3,220,373 +0.05(+0.60%)
May 02, 2024 8.290 8.450 8.090 8.320 2,061,727 -0.01(-0.12%)
May 01, 2024 8.460 8.580 8.310 8.330 3,723,427 -0.09(-1.07%)
Apr 30, 2024 8.480 8.590 8.400 8.420 4,162,264 -0.40(-4.54%)
Apr 29, 2024 8.740 8.845 8.620 8.820 3,354,865 +0.19(+2.20%)
Apr 26, 2024 8.210 8.650 8.180 8.630 5,531,444 +0.51(+6.28%)
Apr 25, 2024 7.760 8.180 7.750 8.120 3,993,381 +0.38(+4.91%)
Apr 24, 2024 7.730 7.860 7.690 7.740 1,840,233 +0.01(+0.13%)
Apr 23, 2024 7.470 7.810 7.420 7.730 3,761,920 +0.06(+0.78%)
Apr 22, 2024 7.610 7.710 7.493 7.670 2,014,056 -0.12(-1.54%)
Apr 19, 2024 7.880 7.970 7.730 7.790 3,678,282 -0.09(-1.14%)
Apr 18, 2024 7.740 7.890 7.570 7.880 3,928,273 +0.27(+3.55%)
Apr 17, 2024 7.710 7.890 7.580 7.610 2,232,158 +0.04(+0.53%)
Apr 16, 2024 7.420 7.610 7.275 7.570 2,832,615 -0.08(-1.05%)
Apr 15, 2024 7.820 7.820 7.555 7.650 2,338,815 +0.03(+0.39%)
Apr 12, 2024 7.960 8.040 7.570 7.620 2,677,783 -0.17(-2.18%)
Apr 11, 2024 7.900 7.900 7.585 7.790 3,016,654 -0.05(-0.64%)
Apr 10, 2024 7.750 7.880 7.610 7.840 3,252,426 -0.14(-1.75%)
Apr 09, 2024 7.730 8.110 7.700 7.980 6,187,286 +0.51(+6.83%)
Apr 08, 2024 7.490 7.530 7.370 7.470 2,078,734 +0.13(+1.77%)
Apr 05, 2024 7.290 7.435 7.250 7.340 1,618,192 +0.03(+0.41%)
Apr 04, 2024 7.420 7.520 7.275 7.310 2,505,589 -0.10(-1.35%)
Apr 03, 2024 7.270 7.419 7.230 7.410 3,801,949 +0.25(+3.49%)
Apr 02, 2024 7.040 7.170 6.905 7.160 3,644,087 +0.18(+2.58%)
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.