HBM

HudBay Minerals Historical Data

HBM Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 6.60 -0.47 -6.65% 6.90 6.90 6.54 1,143,096
Jan 14 2021 7.07 0.33 4.9% 6.82 7.13 6.80 915,632
Jan 13 2021 6.74 -0.23 -3.3% 6.99 6.99 6.74 1,519,103
Jan 12 2021 6.97 0.13 1.9% 6.85 7.00 6.68 913,833
Jan 11 2021 6.84 -0.32 -4.47% 6.87 6.985 6.7156 1,024,879
Jan 08 2021 7.16 -0.41 -5.42% 7.58 7.64 7.00 1,409,310
Jan 07 2021 7.57 0.09 1.2% 7.66 7.66 7.23 1,496,746
Jan 06 2021 7.48 -0.05 -0.66% 7.42 7.76 7.41 1,537,865
Jan 05 2021 7.53 0.15 2.03% 7.35 7.565 7.25 1,393,969
Jan 04 2021 7.38 0.38 5.43% 7.21 7.41 7.14 853,009
Jan 01 2021 7.00 0.00 +0.00% 7.10 7.23 6.99 0
Dec 31 2020 7.00 -0.09 -1.27% 7.10 7.23 6.99 671,046
Dec 30 2020 7.09 0.34 5.04% 6.80 7.125 6.7908 844,829
Dec 29 2020 6.75 0.16 2.43% 6.67 6.83 6.56 976,901
Dec 28 2020 6.59 -0.17 -2.51% 6.85 6.90 6.59 526,068
Dec 25 2020 6.76 0.00 +0.00% 6.83 6.85 6.71 0
Dec 24 2020 6.76 0.00 +0.00% 6.83 6.85 6.71 0
Dec 24 2020 6.76 -0.06 -0.88% 6.83 6.85 6.71 315,586
Dec 23 2020 6.82 0.21 3.18% 6.62 6.855 6.62 932,008
Dec 22 2020 6.61 -0.21 -3.08% 6.82 6.85 6.565 834,701
Dec 21 2020 6.82 0.00 0.0% 6.60 6.835 6.55 1,921,600
Dec 18 2020 6.82 -0.23 -3.26% 6.99 7.045 6.81 919,381
Dec 17 2020 7.05 0.39 5.86% 6.76 7.06 6.76 1,014,480
Dec 16 2020 6.66 0.07 1.06% 6.73 6.79 6.46 923,087
Dec 15 2020 6.59 0.24 3.78% 6.43 6.61 6.43 560,535
Dec 14 2020 6.35 -0.18 -2.76% 6.63 6.64 6.35 906,416
Dec 11 2020 6.53 -0.26 -3.83% 6.62 6.68 6.44 1,033,519
Dec 10 2020 6.79 0.22 3.35% 6.66 6.93 6.63 1,161,128
Dec 09 2020 6.57 -0.27 -3.95% 6.91 7.01 6.54 1,844,776
Dec 08 2020 6.84 -0.30 -4.2% 7.12 7.15 6.78 1,654,053
Dec 07 2020 7.14 -0.17 -2.33% 7.37 7.465 7.05 1,794,369
Dec 04 2020 7.31 0.47 6.87% 7.08 7.405 7.00 1,105,091
Dec 03 2020 6.84 0.10 1.48% 6.79 7.07 6.711 1,287,369
Dec 02 2020 6.74 0.08 1.2% 6.67 6.88 6.57 1,260,883
Dec 01 2020 6.66 0.33 5.21% 6.51 6.755 6.43 1,313,051
Nov 30 2020 6.33 -0.16 -2.47% 6.60 6.63 6.23 1,223,494
Nov 27 2020 6.49 0.00 +0.00% 6.51 6.60 6.475 0
Nov 27 2020 6.49 0.11 1.72% 6.51 6.60 6.475 648,718
Nov 26 2020 6.38 0.00 +0.00% 6.43 6.52 6.27 0
Nov 25 2020 6.38 0.01 0.16% 6.43 6.52 6.27 1,173,570
Nov 24 2020 6.37 0.31 5.12% 6.21 6.38 6.19 963,740
Nov 23 2020 6.06 0.12 2.02% 6.00 6.21 5.95 889,032
Nov 20 2020 5.94 0.16 2.77% 5.80 5.99 5.79 838,582
Nov 19 2020 5.78 0.07 1.23% 5.68 5.8709 5.63 955,482
Nov 18 2020 5.71 -0.03 -0.52% 5.76 5.80 5.66 1,001,448
Nov 17 2020 5.74 0.06 1.06% 5.65 5.79 5.59 1,004,287
Nov 16 2020 5.68 0.36 6.77% 5.47 5.69 5.47 1,213,567
Nov 13 2020 5.32 0.18 3.5% 5.19 5.405 5.18 795,185
Nov 12 2020 5.14 -0.03 -0.58% 5.15 5.29 5.11 962,551
Nov 11 2020 5.17 -0.02 -0.39% 5.15 5.185 5.04 743,409
Nov 10 2020 5.19 -0.12 -2.26% 5.31 5.39 5.19 899,544
Nov 09 2020 5.31 -0.05 -0.93% 5.50 5.66 5.19 1,347,204
Nov 06 2020 5.36 0.22 4.28% 5.24 5.41 5.18 1,136,559
Nov 05 2020 5.14 0.25 5.11% 5.05 5.215 5.0399 899,047
Nov 04 2020 4.89 -0.09 -1.81% 5.05 5.175 4.84 1,161,417
Nov 03 2020 4.98 0.39 8.5% 4.67 4.99 4.67 1,061,891
Nov 02 2020 4.59 0.06 1.32% 4.58 4.66 4.51 825,394
Oct 30 2020 4.53 0.00 +0.00% 4.48 4.53 4.39 0
Oct 30 2020 4.53 0.02 0.44% 4.48 4.53 4.39 595,345
Oct 29 2020 4.51 0.13 2.97% 4.40 4.53 4.33 741,316
Oct 28 2020 4.38 -0.45 -9.32% 4.71 4.71 4.38 1,271,808
Oct 27 2020 4.83 -0.11 -2.23% 4.97 4.97 4.775 940,993
Oct 26 2020 4.94 -0.17 -3.33% 4.97 5.07 4.845 692,069
Oct 23 2020 5.11 0.04 0.79% 5.09 5.17 4.98 962,280
Oct 22 2020 5.07 -0.06 -1.17% 5.05 5.13 4.93 1,084,007
Oct 21 2020 5.13 0.30 6.21% 4.84 5.19 4.83 1,616,827
Oct 20 2020 4.83 0.32 7.1% 4.58 4.88 4.58 893,427
Oct 19 2020 4.51 -0.08 -1.74% 4.66 4.8099 4.51 752,370
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:20210117 03:30:29