Hudbay Minerals Inc. (HBM.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

5.53+0.06 (+1.10%)

At close: 3:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 29, 2020	5.45	5.57	5.35	5.53	5.53	831,900
Sep. 28, 2020	5.40	5.48	5.34	5.47	5.47	1,422,000
Sep. 25, 2020	5.20	5.34	5.16	5.31	5.31	897,600
Sep. 24, 2020	5.16	5.33	5.11	5.25	5.25	1,098,000
Sep. 23, 2020	5.63	5.64	5.24	5.26	5.26	1,121,800
Sep. 22, 2020	5.75	5.78	5.61	5.67	5.67	634,700
Sep. 21, 2020	6.13	6.13	5.63	5.68	5.68	1,462,900
Sep. 18, 2020	6.21	6.34	6.17	6.24	6.24	1,502,500
Sep. 17, 2020	5.98	6.26	5.82	6.21	6.21	1,476,700
Sep. 16, 2020	6.07	6.10	6.00	6.09	6.09	1,061,300
Sep. 15, 2020	6.08	6.13	5.97	6.01	6.01	814,500
Sep. 14, 2020	6.06	6.08	5.95	6.03	6.03	657,800
Sep. 11, 2020	5.89	6.08	5.84	5.98	5.98	1,064,700
Sep. 10, 2020	5.92	5.95	5.76	5.81	5.81	735,200
Sep. 09, 2020	5.79	5.91	5.76	5.88	5.88	641,400
Sep. 08, 2020	5.70	5.76	5.60	5.69	5.69	835,300
Sep. 04, 2020	5.78	5.95	5.66	5.89	5.89	1,061,200
Sep. 03, 2020	5.86	5.89	5.55	5.70	5.70	1,027,900
Sep. 03, 2020	0.01 Dividend
Sep. 02, 2020	6.09	6.11	5.85	5.92	5.91	832,300
Sep. 01, 2020	5.91	6.14	5.82	6.11	6.10	1,138,500
Aug. 31, 2020	5.85	5.97	5.78	5.85	5.84	1,106,200
Aug. 28, 2020	5.49	5.84	5.49	5.77	5.76	1,384,800
Aug. 27, 2020	5.64	5.67	5.37	5.49	5.48	651,700
Aug. 26, 2020	5.40	5.63	5.36	5.60	5.59	827,300
Aug. 25, 2020	5.30	5.40	5.20	5.33	5.32	645,800
Aug. 24, 2020	5.49	5.52	5.34	5.36	5.35	466,200
Aug. 21, 2020	5.61	5.61	5.38	5.42	5.41	711,300
Aug. 20, 2020	5.54	5.66	5.51	5.66	5.65	729,100
Aug. 19, 2020	5.37	5.67	5.37	5.63	5.62	1,410,800
Aug. 18, 2020	5.57	5.59	5.33	5.35	5.34	987,600
Aug. 17, 2020	5.37	5.56	5.35	5.51	5.50	892,800
Aug. 14, 2020	5.30	5.33	5.12	5.29	5.28	1,023,900
Aug. 13, 2020	5.04	5.36	5.01	5.32	5.31	1,678,000
Aug. 12, 2020	4.85	5.28	4.85	5.06	5.05	3,756,500
Aug. 11, 2020	4.72	4.74	4.55	4.57	4.56	546,400
Aug. 10, 2020	4.60	4.69	4.58	4.65	4.64	706,900
Aug. 07, 2020	4.71	4.71	4.53	4.59	4.58	1,467,400
Aug. 06, 2020	4.82	4.83	4.71	4.78	4.77	1,059,400
Aug. 05, 2020	4.48	4.87	4.47	4.86	4.85	2,627,800
Aug. 04, 2020	4.30	4.44	4.16	4.42	4.41	977,900
Jul. 31, 2020	4.31	4.33	4.20	4.21	4.20	867,600
Jul. 30, 2020	4.44	4.46	4.28	4.29	4.28	812,900
Jul. 29, 2020	4.55	4.56	4.45	4.55	4.54	1,116,100
Jul. 28, 2020	4.47	4.58	4.43	4.55	4.54	903,600
Jul. 27, 2020	4.58	4.58	4.45	4.50	4.49	846,900
Jul. 24, 2020	4.56	4.59	4.45	4.53	4.52	682,000
Jul. 23, 2020	4.73	4.73	4.54	4.62	4.61	1,196,500
Jul. 22, 2020	4.71	4.78	4.63	4.73	4.72	1,231,500
Jul. 21, 2020	4.71	4.76	4.48	4.74	4.73	2,403,700
Jul. 20, 2020	4.51	4.71	4.50	4.64	4.63	909,800
Jul. 17, 2020	4.47	4.51	4.37	4.51	4.50	686,700
Jul. 16, 2020	4.45	4.53	4.40	4.44	4.43	686,200
Jul. 15, 2020	4.58	4.60	4.38	4.50	4.49	986,600
Jul. 14, 2020	4.50	4.57	4.36	4.53	4.52	1,212,900
Jul. 13, 2020	4.75	4.97	4.53	4.54	4.53	1,714,100
Jul. 10, 2020	4.53	4.71	4.46	4.61	4.60	2,174,700
Jul. 09, 2020	4.38	4.59	4.37	4.48	4.47	1,577,300
Jul. 08, 2020	4.10	4.42	4.09	4.32	4.31	1,897,700
Jul. 07, 2020	4.04	4.09	4.01	4.05	4.04	867,400
Jul. 06, 2020	4.06	4.14	4.05	4.07	4.06	779,000
Jul. 03, 2020	4.03	4.03	3.92	3.96	3.95	263,100
Jul. 02, 2020	4.10	4.20	4.02	4.04	4.03	1,010,500
Jun. 30, 2020	3.80	4.16	3.78	4.11	4.10	1,443,300
Jun. 29, 2020	3.87	3.88	3.72	3.83	3.82	950,800
Jun. 26, 2020	3.96	4.04	3.81	3.84	3.83	566,400
Jun. 25, 2020	3.87	4.01	3.82	3.97	3.96	596,600
Jun. 24, 2020	3.99	4.07	3.85	3.92	3.91	660,500
Jun. 23, 2020	3.96	4.04	3.93	4.03	4.02	895,000
Jun. 22, 2020	3.81	3.91	3.77	3.89	3.88	718,300
Jun. 19, 2020	3.88	3.90	3.74	3.80	3.79	1,240,500
Jun. 18, 2020	3.77	3.84	3.75	3.81	3.80	944,800
Jun. 17, 2020	3.94	3.95	3.79	3.83	3.82	835,700
Jun. 16, 2020	4.07	4.07	3.89	3.93	3.92	825,200
Jun. 15, 2020	3.70	3.93	3.67	3.90	3.89	1,084,200
Jun. 12, 2020	3.91	3.92	3.69	3.83	3.82	2,179,900
Jun. 11, 2020	4.00	4.00	3.72	3.75	3.74	1,641,400
Jun. 10, 2020	4.12	4.21	4.02	4.13	4.12	1,514,500
Jun. 09, 2020	4.03	4.15	4.02	4.10	4.09	970,700
Jun. 08, 2020	4.32	4.34	4.11	4.14	4.13	1,457,900
Jun. 05, 2020	4.21	4.35	4.11	4.17	4.16	1,811,400
Jun. 04, 2020	4.02	4.10	3.94	4.06	4.05	973,400
Jun. 03, 2020	4.07	4.09	3.97	4.04	4.03	1,030,000
Jun. 02, 2020	3.87	4.10	3.87	3.98	3.97	1,623,700
Jun. 01, 2020	3.72	3.89	3.72	3.83	3.82	1,079,800
May 29, 2020	3.54	3.86	3.54	3.74	3.73	2,191,400
May 28, 2020	3.63	3.64	3.52	3.53	3.52	865,700
May 27, 2020	3.50	3.60	3.41	3.60	3.59	1,231,700
May 26, 2020	3.48	3.51	3.41	3.50	3.49	873,200
May 25, 2020	3.54	3.58	3.33	3.39	3.38	504,500
May 22, 2020	3.45	3.50	3.41	3.50	3.49	577,100
May 21, 2020	3.45	3.50	3.30	3.49	3.48	1,120,200
May 20, 2020	3.46	3.53	3.43	3.47	3.46	2,186,100
May 19, 2020	3.33	3.48	3.27	3.38	3.37	2,460,300
May 15, 2020	2.94	3.16	2.85	3.13	3.12	2,430,400
May 14, 2020	2.96	3.05	2.86	2.88	2.88	1,412,100
May 13, 2020	3.15	3.16	3.00	3.08	3.07	1,373,600
May 12, 2020	3.33	3.35	3.16	3.17	3.16	1,230,000
May 11, 2020	3.42	3.47	3.29	3.30	3.29	1,479,400
May 08, 2020	3.45	3.66	3.44	3.50	3.49	3,490,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,211.52-31.29(-0.19%)

S&P 5003,335.47-16.13(-0.48%)

DOW27,452.66-131.40(-0.48%)

Hudbay Minerals Inc. (HBM.TO)

S&P/TSX
16,211.52
-31.29(-0.19%)

S&P 500
3,335.47
-16.13(-0.48%)

DOW
27,452.66
-131.40(-0.48%)