Hudbay Minerals Inc. (HBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 8.21 | 8.65 | 8.18 | 8.63 | 8.63 | 5,240,300 |
| Apr 25, 2024 | 7.76 | 8.18 | 7.75 | 8.12 | 8.12 | 3,995,200 |
| Apr 24, 2024 | 7.73 | 7.86 | 7.69 | 7.74 | 7.74 | 1,840,200 |
| Apr 23, 2024 | 7.47 | 7.81 | 7.42 | 7.73 | 7.73 | 3,761,900 |
| Apr 22, 2024 | 7.61 | 7.71 | 7.49 | 7.67 | 7.67 | 2,014,100 |
| Apr 19, 2024 | 7.88 | 7.97 | 7.73 | 7.79 | 7.79 | 1,958,300 |
| Apr 18, 2024 | 7.74 | 7.89 | 7.57 | 7.88 | 7.88 | 3,928,100 |
| Apr 17, 2024 | 7.71 | 7.89 | 7.58 | 7.61 | 7.61 | 2,232,200 |
| Apr 16, 2024 | 7.42 | 7.61 | 7.28 | 7.57 | 7.57 | 2,833,400 |
| Apr 15, 2024 | 7.82 | 7.82 | 7.56 | 7.65 | 7.65 | 2,338,800 |
| Apr 12, 2024 | 7.96 | 8.04 | 7.57 | 7.62 | 7.62 | 2,677,000 |
| Apr 11, 2024 | 7.90 | 7.90 | 7.58 | 7.79 | 7.79 | 3,016,700 |
| Apr 10, 2024 | 7.75 | 7.88 | 7.61 | 7.84 | 7.84 | 3,252,500 |
| Apr 09, 2024 | 7.73 | 8.11 | 7.70 | 7.98 | 7.98 | 6,187,300 |
| Apr 08, 2024 | 7.49 | 7.53 | 7.37 | 7.47 | 7.47 | 2,078,600 |
| Apr 05, 2024 | 7.29 | 7.44 | 7.25 | 7.34 | 7.34 | 1,617,700 |
| Apr 04, 2024 | 7.42 | 7.52 | 7.28 | 7.31 | 7.31 | 2,505,800 |
| Apr 03, 2024 | 7.27 | 7.42 | 7.23 | 7.41 | 7.41 | 3,801,900 |
| Apr 02, 2024 | 7.04 | 7.17 | 6.91 | 7.16 | 7.16 | 3,644,100 |
| Apr 01, 2024 | 7.10 | 7.15 | 6.94 | 6.98 | 6.98 | 1,477,400 |
| Mar 28, 2024 | 6.98 | 7.10 | 6.90 | 7.00 | 7.00 | 3,138,100 |
| Mar 27, 2024 | 6.75 | 6.92 | 6.69 | 6.92 | 6.92 | 1,795,300 |
| Mar 26, 2024 | 6.85 | 6.90 | 6.74 | 6.74 | 6.74 | 1,641,900 |
| Mar 25, 2024 | 6.86 | 6.97 | 6.77 | 6.78 | 6.78 | 1,911,500 |
| Mar 22, 2024 | 6.81 | 6.91 | 6.76 | 6.87 | 6.87 | 1,563,400 |
| Mar 21, 2024 | 7.00 | 7.02 | 6.82 | 6.89 | 6.89 | 1,923,100 |
| Mar 20, 2024 | 6.69 | 7.00 | 6.63 | 6.95 | 6.95 | 2,365,300 |
| Mar 19, 2024 | 6.79 | 6.82 | 6.69 | 6.74 | 6.74 | 3,172,800 |
| Mar 18, 2024 | 6.98 | 6.99 | 6.84 | 6.91 | 6.91 | 1,577,600 |
| Mar 15, 2024 | 6.76 | 7.01 | 6.75 | 6.93 | 6.93 | 3,399,400 |
| Mar 14, 2024 | 6.79 | 6.84 | 6.70 | 6.73 | 6.73 | 2,067,100 |
| Mar 13, 2024 | 6.45 | 6.95 | 6.45 | 6.83 | 6.83 | 5,000,500 |
| Mar 12, 2024 | 6.37 | 6.46 | 6.23 | 6.39 | 6.39 | 2,459,600 |
| Mar 11, 2024 | 6.26 | 6.38 | 6.20 | 6.35 | 6.35 | 2,469,800 |
| Mar 08, 2024 | 6.38 | 6.44 | 6.26 | 6.30 | 6.30 | 1,768,600 |
| Mar 07, 2024 | 6.33 | 6.52 | 6.33 | 6.37 | 6.37 | 2,369,900 |
| Mar 06, 2024 | 6.14 | 6.28 | 6.12 | 6.25 | 6.25 | 2,239,300 |
| Mar 05, 2024 | 6.12 | 6.18 | 5.95 | 5.99 | 5.99 | 1,972,100 |
| Mar 04, 2024 | 6.10 | 6.18 | 6.03 | 6.15 | 6.15 | 3,460,500 |
| Mar 04, 2024 | 0.007 Dividend | |||||
| Mar 01, 2024 | 5.90 | 6.08 | 5.86 | 6.08 | 6.07 | 1,989,200 |
| Feb 29, 2024 | 5.87 | 5.93 | 5.80 | 5.89 | 5.88 | 3,237,700 |
| Feb 28, 2024 | 5.76 | 5.84 | 5.71 | 5.81 | 5.80 | 2,365,900 |
| Feb 27, 2024 | 5.60 | 5.84 | 5.57 | 5.82 | 5.81 | 2,796,000 |
| Feb 26, 2024 | 5.54 | 5.57 | 5.45 | 5.55 | 5.54 | 2,628,400 |
| Feb 23, 2024 | 5.63 | 5.76 | 5.22 | 5.60 | 5.59 | 4,342,400 |
| Feb 22, 2024 | 5.32 | 5.37 | 5.28 | 5.37 | 5.36 | 2,419,800 |
| Feb 21, 2024 | 5.40 | 5.40 | 5.33 | 5.35 | 5.34 | 1,337,200 |
| Feb 20, 2024 | 5.45 | 5.51 | 5.37 | 5.40 | 5.39 | 1,437,600 |
| Feb 16, 2024 | 5.38 | 5.58 | 5.38 | 5.49 | 5.48 | 1,222,400 |
| Feb 15, 2024 | 5.32 | 5.40 | 5.31 | 5.36 | 5.35 | 1,939,900 |
| Feb 14, 2024 | 5.15 | 5.29 | 5.08 | 5.27 | 5.26 | 1,814,900 |
| Feb 13, 2024 | 5.06 | 5.12 | 4.94 | 5.09 | 5.08 | 2,316,100 |
| Feb 12, 2024 | 5.15 | 5.25 | 5.13 | 5.22 | 5.21 | 1,695,300 |
| Feb 09, 2024 | 5.20 | 5.21 | 5.09 | 5.14 | 5.13 | 1,938,300 |
| Feb 08, 2024 | 5.24 | 5.26 | 5.17 | 5.20 | 5.19 | 1,399,400 |
| Feb 07, 2024 | 5.37 | 5.37 | 5.23 | 5.30 | 5.29 | 1,162,300 |
| Feb 06, 2024 | 5.34 | 5.41 | 5.30 | 5.36 | 5.35 | 1,106,400 |
| Feb 05, 2024 | 5.44 | 5.45 | 5.23 | 5.33 | 5.32 | 1,522,600 |
| Feb 02, 2024 | 5.51 | 5.59 | 5.45 | 5.55 | 5.54 | 1,559,800 |
| Feb 01, 2024 | 5.59 | 5.65 | 5.56 | 5.64 | 5.63 | 1,272,400 |
| Jan 31, 2024 | 5.68 | 5.79 | 5.55 | 5.55 | 5.54 | 2,120,800 |
| Jan 30, 2024 | 5.56 | 5.69 | 5.52 | 5.66 | 5.65 | 3,537,000 |
| Jan 29, 2024 | 5.68 | 5.68 | 5.48 | 5.61 | 5.60 | 2,191,100 |
| Jan 26, 2024 | 5.67 | 5.67 | 5.59 | 5.65 | 5.64 | 1,097,400 |
| Jan 25, 2024 | 5.69 | 5.73 | 5.59 | 5.64 | 5.63 | 1,365,900 |
| Jan 24, 2024 | 5.68 | 5.78 | 5.58 | 5.62 | 5.61 | 2,245,400 |
| Jan 23, 2024 | 5.30 | 5.54 | 5.28 | 5.53 | 5.52 | 2,361,900 |
| Jan 22, 2024 | 5.17 | 5.25 | 5.10 | 5.20 | 5.19 | 1,269,400 |
| Jan 19, 2024 | 5.17 | 5.27 | 5.06 | 5.24 | 5.23 | 2,226,700 |
| Jan 18, 2024 | 5.25 | 5.25 | 5.14 | 5.16 | 5.15 | 898,000 |
| Jan 17, 2024 | 5.24 | 5.29 | 5.16 | 5.22 | 5.21 | 1,710,500 |
| Jan 16, 2024 | 5.49 | 5.49 | 5.38 | 5.39 | 5.38 | 1,985,900 |
| Jan 12, 2024 | 5.53 | 5.61 | 5.45 | 5.60 | 5.59 | 1,878,200 |
| Jan 11, 2024 | 5.35 | 5.47 | 5.31 | 5.41 | 5.40 | 2,023,100 |
| Jan 10, 2024 | 5.26 | 5.40 | 5.24 | 5.34 | 5.33 | 1,432,100 |
| Jan 09, 2024 | 5.27 | 5.28 | 5.19 | 5.26 | 5.25 | 1,251,700 |
| Jan 08, 2024 | 5.29 | 5.35 | 5.26 | 5.34 | 5.33 | 1,239,700 |
| Jan 05, 2024 | 5.30 | 5.47 | 5.28 | 5.35 | 5.34 | 1,019,000 |
| Jan 04, 2024 | 5.33 | 5.36 | 5.27 | 5.32 | 5.31 | 2,111,500 |
| Jan 03, 2024 | 5.29 | 5.41 | 5.23 | 5.37 | 5.36 | 1,840,600 |
| Jan 02, 2024 | 5.44 | 5.55 | 5.41 | 5.46 | 5.45 | 1,198,400 |
| Dec 29, 2023 | 5.50 | 5.58 | 5.46 | 5.52 | 5.51 | 952,100 |
| Dec 28, 2023 | 5.69 | 5.75 | 5.59 | 5.60 | 5.59 | 1,111,600 |
| Dec 27, 2023 | 5.69 | 5.76 | 5.65 | 5.72 | 5.71 | 1,169,000 |
| Dec 26, 2023 | 5.62 | 5.69 | 5.59 | 5.68 | 5.67 | 551,500 |
| Dec 22, 2023 | 5.61 | 5.65 | 5.54 | 5.62 | 5.61 | 1,956,700 |
| Dec 21, 2023 | 5.54 | 5.61 | 5.52 | 5.58 | 5.57 | 1,419,500 |
| Dec 20, 2023 | 5.57 | 5.62 | 5.45 | 5.45 | 5.44 | 1,547,100 |
| Dec 19, 2023 | 5.43 | 5.66 | 5.41 | 5.60 | 5.59 | 3,321,500 |
| Dec 18, 2023 | 5.43 | 5.49 | 5.36 | 5.39 | 5.38 | 1,250,300 |
| Dec 15, 2023 | 5.38 | 5.48 | 5.37 | 5.41 | 5.40 | 2,277,200 |
| Dec 14, 2023 | 5.12 | 5.41 | 5.12 | 5.39 | 5.38 | 2,756,200 |
| Dec 13, 2023 | 4.80 | 5.02 | 4.71 | 5.00 | 4.99 | 1,362,600 |
| Dec 12, 2023 | 4.82 | 4.83 | 4.72 | 4.77 | 4.76 | 1,163,400 |
| Dec 11, 2023 | 4.95 | 4.95 | 4.79 | 4.85 | 4.84 | 1,815,100 |
| Dec 08, 2023 | 4.73 | 5.01 | 4.72 | 5.01 | 5.00 | 2,283,500 |
| Dec 07, 2023 | 4.78 | 4.84 | 4.66 | 4.72 | 4.71 | 1,875,000 |
| Dec 06, 2023 | 4.67 | 4.84 | 4.67 | 4.72 | 4.71 | 2,608,600 |
| Dec 05, 2023 | 4.66 | 4.66 | 4.51 | 4.59 | 4.58 | 2,449,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.