HBM

HudBay Minerals Historical Data

HBM Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 3.42 -0.17 -4.74% 3.53 3.53 3.38 1,428,652
Aug 06 2020 3.59 0.08 2.28% 3.57 3.63 3.54 1,246,244
Aug 05 2020 3.51 0.18 5.41% 3.43 3.67 3.37 2,349,492
Aug 04 2020 3.33 0.09 2.78% 3.24 3.33 3.10 798,933
Aug 03 2020 3.24 0.08 2.53% 3.18 3.26 3.135 369,145
Jul 31 2020 3.16 -0.03 -0.94% 3.20 3.2219 3.14 694,064
Jul 30 2020 3.19 -0.21 -6.18% 3.33 3.33 3.18 623,328
Jul 29 2020 3.40 0.00 0.0% 3.43 3.45 3.34 797,484
Jul 28 2020 3.40 0.04 1.19% 3.30 3.43 3.30 994,551
Jul 27 2020 3.36 -0.03 -0.88% 3.43 3.46 3.32 838,111
Jul 24 2020 3.39 -0.05 -1.45% 3.36 3.42 3.31 761,132
Jul 23 2020 3.44 -0.09 -2.55% 3.51 3.515 3.385 1,310,374
Jul 22 2020 3.53 -0.25 -6.61% 3.50 3.67 3.45 1,024,330
Jul 21 2020 3.78 0.33 9.57% 3.53 3.90 3.325 1,519,092
Jul 20 2020 3.45 0.14 4.23% 3.39 3.48 3.315 905,281
Jul 17 2020 3.31 0.03 0.91% 3.31 3.33 3.215 743,912
Jul 16 2020 3.28 -0.06 -1.8% 3.30 3.35 3.24 825,526
Jul 15 2020 3.34 0.02 0.6% 3.40 3.40 3.235 810,371
Jul 14 2020 3.32 -0.02 -0.6% 3.33 3.36 3.21 1,215,070
Jul 13 2020 3.34 -0.09 -2.62% 3.48 3.675 3.33 1,548,610
Jul 10 2020 3.43 0.12 3.63% 3.32 3.46 3.275 1,145,211
Jul 09 2020 3.31 0.11 3.44% 3.26 3.40 3.1249 1,668,215
Jul 08 2020 3.20 0.21 7.02% 3.01 3.26 3.01 1,538,003
Jul 07 2020 2.99 -0.02 -0.66% 3.05 3.05 2.95 672,696
Jul 06 2020 3.01 0.04 1.35% 3.00 3.06 2.97 702,989
Jul 03 2020 2.97 0.00 +0.00% 2.97 3.10 2.92 0
Jul 02 2020 2.97 0.05 1.71% 2.97 3.10 2.92 919,833
Jul 01 2020 2.92 -0.11 -3.63% 3.04 3.06 2.86 926,665
Jun 30 2020 3.03 0.23 8.21% 2.78 3.065 2.78 999,077
Jun 29 2020 2.80 0.00 0.0% 2.83 2.92 2.71 525,377
Jun 26 2020 2.80 -0.10 -3.45% 2.88 2.96 2.775 592,021
Jun 25 2020 2.90 0.03 1.05% 2.84 2.945 2.80 614,731
Jun 24 2020 2.87 -0.11 -3.69% 2.95 2.99 2.825 617,611
Jun 23 2020 2.98 0.11 3.83% 2.91 2.99 2.91 634,835
Jun 22 2020 2.87 0.09 3.24% 2.78 2.89 2.77 619,420
Jun 19 2020 2.78 -0.01 -0.36% 2.85 2.87 2.74 396,835
Jun 18 2020 2.79 -0.03 -1.06% 2.80 2.83 2.76 417,822
Jun 17 2020 2.82 -0.07 -2.42% 2.91 2.92 2.79 607,763
Jun 16 2020 2.89 0.02 0.7% 2.99 2.99 2.86 738,268
Jun 15 2020 2.87 0.04 1.41% 2.74 2.90 2.69 876,557
Jun 12 2020 2.83 0.15 5.6% 2.88 2.895 2.7079 826,839
Jun 11 2020 2.68 -0.42 -13.55% 2.95 2.95 2.68 2,153,315
Jun 10 2020 3.10 0.00 0.0% 3.07 3.14 2.99 1,192,784
Jun 09 2020 3.10 0.02 0.65% 3.02 3.10 2.98 1,134,106
Jun 08 2020 3.08 -0.02 -0.65% 3.19 3.22 3.06 1,169,097
Jun 05 2020 3.10 0.09 2.99% 3.13 3.2416 3.05 1,187,139
Jun 04 2020 3.01 0.01 0.33% 2.96 3.04 2.91 872,484
Jun 03 2020 3.00 0.04 1.35% 3.00 3.02 2.94 1,042,302
Jun 02 2020 2.96 0.15 5.34% 2.84 3.04 2.84 2,841,060
Jun 01 2020 2.81 0.11 4.07% 2.70 2.86 2.70 1,118,361
May 29 2020 2.70 0.14 5.47% 2.69 2.795 2.578 1,301,604
May 28 2020 2.56 -0.05 -1.92% 2.63 2.66 2.55 476,179
May 27 2020 2.61 0.07 2.76% 2.55 2.62 2.47 739,166
May 26 2020 2.54 0.04 1.6% 2.50 2.55 2.465 2,761,932
May 25 2020 2.50 0.00 +0.00% 2.47 2.50 2.43 0
May 22 2020 2.50 0.10 4.17% 2.47 2.50 2.43 431,183
May 21 2020 2.40 -0.10 -4.0% 2.51 2.52 2.37 917,795
May 20 2020 2.50 0.08 3.31% 2.49 2.55 2.46 833,700
May 19 2020 2.42 -0.01 -0.41% 2.42 2.51 2.355 2,331,444
May 18 2020 2.43 0.20 8.97% 2.33 2.51 2.33 667,175
May 15 2020 2.23 0.18 8.78% 2.03 2.24 2.03 1,153,814
May 14 2020 2.05 -0.13 -5.96% 2.12 2.1612 2.04 1,533,064
May 13 2020 2.18 -0.07 -3.11% 2.25 2.47 2.1237 1,946,068
May 12 2020 2.25 -0.11 -4.66% 2.37 2.40 2.25 2,925,599
Your Recent History
NYSE
HBM
HudBay Min..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200810 22:32:54