Canada Markets closed

Hudbay Minerals Inc. (HBM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.02-0.04 (-0.57%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 20216.796.876.606.776.77984,800
Nov. 24, 20217.147.186.967.167.16914,400
Nov. 23, 20216.947.306.947.107.101,070,300
Nov. 22, 20216.926.966.506.926.921,522,000
Nov. 19, 20217.027.116.926.926.921,038,500
Nov. 18, 20217.077.076.877.027.021,309,200
Nov. 17, 20217.187.297.007.067.06819,300
Nov. 16, 20217.367.367.217.217.21810,300
Nov. 15, 20217.347.447.217.427.42980,800
Nov. 12, 20217.197.437.157.377.37679,800
Nov. 11, 20217.147.397.147.257.251,045,500
Nov. 10, 20217.037.186.906.956.95743,700
Nov. 09, 20217.257.266.967.107.10824,200
Nov. 08, 20216.907.286.827.257.251,591,700
Nov. 05, 20216.826.906.666.806.801,080,600
Nov. 04, 20217.007.086.636.766.762,706,000
Nov. 03, 20216.636.716.466.646.641,514,600
Nov. 02, 20216.876.876.636.726.721,032,200
Nov. 01, 20217.047.046.856.956.951,656,200
Oct. 29, 20217.007.036.816.966.96934,400
Oct. 28, 20217.047.156.847.077.071,211,000
Oct. 27, 20217.107.216.966.976.971,775,800
Oct. 26, 20217.357.417.187.267.26896,600
Oct. 25, 20217.267.477.267.357.35886,400
Oct. 22, 20217.317.377.137.217.21884,600
Oct. 21, 20217.277.337.137.227.221,007,500
Oct. 20, 20217.437.517.327.447.441,123,000
Oct. 19, 20217.547.547.337.417.41934,000
Oct. 18, 20217.367.457.247.417.411,146,800
Oct. 15, 20217.357.577.337.487.481,842,500
Oct. 14, 20217.227.347.177.227.221,520,700
Oct. 13, 20216.857.016.787.007.001,185,500
Oct. 12, 20216.686.936.616.746.741,230,600
Oct. 11, 20216.756.956.686.706.70945,300
Oct. 08, 20216.406.606.406.576.571,193,400
Oct. 07, 20216.156.536.156.376.371,662,900
Oct. 06, 20216.076.155.886.056.05913,300
Oct. 05, 20216.216.246.016.236.231,374,800
Oct. 04, 20216.306.376.176.276.271,033,600
Oct. 01, 20216.286.496.166.236.232,104,600
Sep. 30, 20216.006.335.876.236.231,942,700
Sep. 29, 20215.936.075.885.995.991,641,800
Sep. 28, 20216.126.125.835.895.891,346,300
Sep. 27, 20215.916.215.916.156.152,511,000
Sep. 24, 20215.745.995.725.895.891,582,600
Sep. 23, 20215.595.905.575.875.871,675,000
Sep. 22, 20215.435.715.435.525.522,305,300
Sep. 21, 20215.525.525.225.325.322,365,800
Sep. 20, 20215.455.505.265.425.422,272,500
Sep. 17, 20215.986.005.665.695.692,482,700
Sep. 16, 20216.126.185.895.985.981,815,400
Sep. 15, 20216.236.646.156.286.282,158,300
Sep. 14, 20216.236.286.056.166.16844,000
Sep. 13, 20216.266.356.086.196.191,144,400
Sep. 10, 20216.176.546.146.246.242,239,800
Sep. 09, 20215.915.975.845.895.891,085,000
Sep. 08, 20216.236.245.835.855.851,325,900
Sep. 07, 20216.166.326.146.226.22827,200
Sep. 03, 20216.246.376.216.326.321,000,400
Sep. 02, 20216.206.346.086.156.151,124,600
Sep. 02, 20210.01 Dividend
Sep. 01, 20216.046.215.966.166.151,020,300
Aug. 31, 20216.096.176.016.126.111,185,100
Aug. 30, 20216.346.366.076.126.11718,300
Aug. 27, 20215.966.265.926.196.18771,700
Aug. 26, 20215.875.985.795.885.871,279,900
Aug. 25, 20216.046.075.925.945.93871,700
Aug. 24, 20215.956.095.936.096.081,590,600
Aug. 23, 20215.575.855.565.855.841,646,100
Aug. 20, 20215.305.385.225.385.371,636,200
Aug. 19, 20215.635.635.285.335.321,729,500
Aug. 18, 20215.925.975.805.805.791,404,900
Aug. 17, 20216.236.255.956.016.001,435,500
Aug. 16, 20216.526.526.286.336.32892,300
Aug. 13, 20216.636.776.586.646.63830,500
Aug. 12, 20216.686.686.476.536.521,066,700
Aug. 11, 20216.626.766.546.746.731,503,400
Aug. 10, 20216.356.656.196.556.542,698,600
Aug. 09, 20216.506.526.266.436.421,824,800
Aug. 06, 20216.786.816.596.606.591,265,700
Aug. 05, 20216.686.876.666.776.761,040,800
Aug. 04, 20216.956.996.756.786.77822,500
Aug. 03, 20216.947.006.836.976.961,308,100
Aug. 02, 20217.297.316.976.976.96804,200
Jul. 30, 20217.197.267.027.167.151,163,900
Jul. 29, 20217.297.437.217.257.242,049,400
Jul. 28, 20217.057.217.007.137.121,583,900
Jul. 27, 20216.897.086.817.077.061,534,600
Jul. 26, 20216.797.056.796.986.971,209,600
Jul. 23, 20216.736.816.646.706.691,015,700
Jul. 22, 20216.566.726.486.646.631,446,700
Jul. 21, 20216.336.606.336.586.571,459,700
Jul. 20, 20216.006.405.906.286.272,379,400
Jul. 19, 20216.276.305.975.985.973,793,100
Jul. 16, 20217.027.066.446.526.513,116,700
Jul. 15, 20216.797.066.786.986.971,446,800
Jul. 14, 20216.957.026.786.816.801,835,700
Jul. 13, 20216.736.916.726.876.861,139,400
Jul. 12, 20216.766.956.766.886.87897,300
Jul. 09, 20216.746.976.716.956.941,501,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...