Financial News

HudBay Minerals (NY: HBM )

8.780 +0.020 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 4.083 4.142 4.049 4.073 710,541 -0.02(-0.48%)
Dec 30, 2019 4.034 4.103 4.005 4.093 992,775 +0.07(+1.71%)
Dec 27, 2019 4.083 4.132 3.995 4.024 861,024 -0.07(-1.68%)
Dec 26, 2019 4.005 4.112 4.005 4.093 343,527 +0.09(+2.21%)
Dec 24, 2019 3.965 4.093 3.941 4.005 596,431 +0.07(+1.75%)
Dec 23, 2019 3.740 3.955 3.740 3.936 768,544 +0.16(+4.16%)
Dec 20, 2019 3.955 3.965 3.759 3.779 681,300 -0.17(-4.23%)
Dec 19, 2019 3.897 3.955 3.818 3.946 770,654 +0.04(+1.01%)
Dec 18, 2019 3.759 3.906 3.759 3.906 832,179 +0.09(+2.31%)
Dec 17, 2019 3.975 3.975 3.769 3.818 786,071 -0.12(-2.99%)
Dec 16, 2019 3.926 3.985 3.926 3.936 925,657 +0.08(+2.04%)
Dec 13, 2019 3.897 3.965 3.779 3.857 1,379,310 -0.04(-1.01%)
Dec 12, 2019 3.808 3.931 3.769 3.897 1,081,853 +0.10(+2.58%)
Dec 11, 2019 3.622 3.901 3.622 3.798 1,230,571 +0.21(+5.74%)
Dec 10, 2019 3.484 3.612 3.406 3.592 955,009 +0.13(+3.68%)
Dec 09, 2019 3.484 3.592 3.465 3.465 1,179,449 -0.02(-0.56%)
Dec 06, 2019 3.386 3.524 3.386 3.484 914,921 +0.09(+2.60%)
Dec 05, 2019 3.533 3.533 3.367 3.396 881,158 -0.10(-2.81%)
Dec 04, 2019 3.121 3.582 3.121 3.494 2,262,644 +0.39(+12.66%)
Dec 03, 2019 3.092 3.170 3.052 3.102 634,967 -0.06(-1.86%)
Dec 02, 2019 3.180 3.219 3.136 3.160 606,736 -0.06(-1.83%)
Nov 29, 2019 3.200 3.219 3.151 3.219 222,719 -0.03(-0.91%)
Nov 27, 2019 3.288 3.288 3.210 3.249 485,988 -0.01(-0.30%)
Nov 26, 2019 3.288 3.308 3.226 3.259 579,408 +0.00(+0.00%)
Nov 25, 2019 3.160 3.268 3.141 3.259 867,175 +0.10(+3.11%)
Nov 22, 2019 3.337 3.347 3.131 3.160 841,870 -0.15(-4.45%)
Nov 21, 2019 3.386 3.406 3.278 3.308 442,898 -0.10(-2.88%)
Nov 20, 2019 3.376 3.425 3.283 3.406 1,059,281 +0.03(+0.87%)
Nov 19, 2019 3.396 3.465 3.357 3.376 601,253 +0.00(+0.00%)
Nov 18, 2019 3.445 3.445 3.313 3.376 677,596 -0.08(-2.27%)
Nov 15, 2019 3.347 3.494 3.249 3.455 1,307,584 +0.16(+4.76%)
Nov 14, 2019 3.327 3.347 3.268 3.298 505,892 -0.03(-0.88%)
Nov 13, 2019 3.259 3.396 3.229 3.327 654,301 +0.02(+0.59%)
Nov 12, 2019 3.229 3.396 3.092 3.308 1,347,116 -0.28(-7.92%)
Nov 11, 2019 3.592 3.622 3.494 3.592 673,863 -0.10(-2.66%)
Nov 08, 2019 3.749 3.796 3.671 3.690 556,084 -0.12(-3.09%)
Nov 07, 2019 3.759 3.877 3.730 3.808 1,349,970 +0.08(+2.11%)
Nov 06, 2019 3.867 3.877 3.690 3.730 726,799 -0.19(-4.76%)
Nov 05, 2019 3.906 3.946 3.769 3.916 1,766,512 +0.08(+2.05%)
Nov 04, 2019 3.818 3.867 3.749 3.838 470,952 +0.10(+2.62%)
Nov 01, 2019 3.651 3.779 3.592 3.740 660,618 +0.17(+4.67%)
Oct 31, 2019 3.553 3.582 3.475 3.573 475,261 -0.02(-0.55%)
Oct 30, 2019 3.779 3.789 3.533 3.592 599,868 -0.24(-6.15%)
Oct 29, 2019 3.710 3.843 3.700 3.828 696,783 +0.07(+1.83%)
Oct 28, 2019 3.690 3.833 3.641 3.759 772,022 +0.11(+2.96%)
Oct 25, 2019 3.514 3.671 3.504 3.651 512,070 +0.13(+3.62%)
Oct 24, 2019 3.612 3.651 3.440 3.524 553,300 -0.10(-2.71%)
Oct 23, 2019 3.455 3.632 3.386 3.622 614,063 +0.16(+4.53%)
Oct 22, 2019 3.514 3.563 3.416 3.465 789,711 -0.06(-1.67%)
Oct 21, 2019 3.632 3.641 3.514 3.524 434,181 -0.01(-0.28%)
Oct 18, 2019 3.445 3.602 3.445 3.533 632,600 +0.11(+3.15%)
Oct 17, 2019 3.376 3.514 3.367 3.425 711,416 +0.10(+2.95%)
Oct 16, 2019 3.357 3.435 3.313 3.327 510,710 -0.05(-1.45%)
Oct 15, 2019 3.367 3.435 3.268 3.376 894,382 -0.02(-0.58%)
Oct 14, 2019 3.455 3.484 3.396 3.396 199,062 -0.09(-2.54%)
Oct 11, 2019 3.416 3.553 3.406 3.484 847,168 +0.13(+3.80%)
Oct 10, 2019 3.151 3.440 3.151 3.357 1,019,750 +0.21(+6.54%)
Oct 09, 2019 3.259 3.259 3.077 3.151 700,796 -0.06(-1.83%)
Oct 08, 2019 3.219 3.239 3.126 3.210 589,143 +0.01(+0.31%)
Oct 07, 2019 3.288 3.396 3.200 3.200 813,933 -0.08(-2.40%)
Oct 04, 2019 3.210 3.308 3.210 3.278 361,995 +0.05(+1.52%)
Oct 03, 2019 3.200 3.308 3.131 3.229 514,482 -0.02(-0.60%)
Oct 02, 2019 3.239 3.298 3.131 3.249 619,785 +0.01(+0.30%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback