Canada markets closed

Hudbay Minerals Inc. (HBM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.16-0.09 (-1.24%)
At close: 4:00PM EDT
7.16 0.00 (0.00%)
After hours: 05:33PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 30, 20217.197.267.027.167.161,163,900
Jul. 29, 20217.297.437.217.257.252,049,400
Jul. 28, 20217.057.217.007.137.131,582,900
Jul. 27, 20216.897.086.817.077.071,534,600
Jul. 26, 20216.797.056.796.986.981,209,600
Jul. 23, 20216.736.816.646.706.701,015,700
Jul. 22, 20216.566.726.486.646.641,446,700
Jul. 21, 20216.336.606.336.586.581,459,700
Jul. 20, 20216.006.405.906.286.282,379,400
Jul. 19, 20216.276.305.975.985.983,793,100
Jul. 16, 20217.027.066.446.526.523,116,700
Jul. 15, 20216.797.066.786.986.981,446,800
Jul. 14, 20216.957.026.786.816.811,835,700
Jul. 13, 20216.736.916.726.876.871,139,400
Jul. 12, 20216.766.956.766.886.88897,300
Jul. 09, 20216.746.976.716.956.951,501,500
Jul. 08, 20216.546.646.426.586.582,082,600
Jul. 07, 20216.406.896.406.776.772,864,500
Jul. 06, 20216.736.846.356.396.391,737,800
Jul. 02, 20216.706.766.406.716.711,945,700
Jul. 01, 20216.696.736.546.626.62752,200
Jun. 30, 20216.436.696.426.666.661,451,400
Jun. 29, 20216.536.616.436.476.47885,100
Jun. 28, 20216.726.726.506.536.531,322,500
Jun. 25, 20216.656.786.636.706.701,337,200
Jun. 24, 20216.626.676.476.576.571,109,800
Jun. 23, 20216.446.616.406.536.531,605,200
Jun. 22, 20216.246.386.156.306.301,333,400
Jun. 21, 20216.136.316.076.216.212,197,400
Jun. 18, 20216.116.176.036.076.072,062,000
Jun. 17, 20216.436.435.956.226.224,138,300
Jun. 16, 20216.516.646.376.496.491,698,200
Jun. 15, 20216.826.836.466.546.543,083,500
Jun. 14, 20217.137.206.936.976.971,346,100
Jun. 11, 20217.207.317.157.187.181,305,300
Jun. 10, 20217.057.106.897.037.031,079,700
Jun. 09, 20217.117.196.977.007.001,212,500
Jun. 08, 20217.257.337.007.037.032,233,100
Jun. 07, 20217.497.637.157.217.212,190,600
Jun. 04, 20217.507.687.377.657.651,351,200
Jun. 03, 20217.427.457.147.407.401,983,200
Jun. 02, 20217.787.787.547.567.561,405,700
Jun. 01, 20217.687.847.647.827.821,378,300
May 28, 20217.757.777.487.577.571,668,100
May 27, 20217.447.777.417.717.711,996,500
May 26, 20217.187.357.067.297.293,333,300
May 25, 20217.427.427.017.017.011,745,500
May 24, 20217.407.437.267.397.39826,500
May 21, 20217.677.677.307.337.331,801,000
May 20, 20217.707.737.467.597.591,332,300
May 19, 20217.978.057.517.647.642,015,700
May 18, 20218.308.428.088.198.191,463,700
May 17, 20218.108.257.858.258.252,025,400
May 14, 20218.218.358.008.088.081,526,700
May 13, 20218.508.677.938.178.172,074,000
May 12, 20218.859.028.538.578.572,838,400
May 11, 20218.649.278.569.269.262,048,500
May 10, 20219.409.608.889.019.012,279,400
May 07, 20218.809.278.799.239.232,372,600
May 06, 20218.238.648.218.648.642,532,300
May 05, 20217.578.157.488.128.122,459,300
May 04, 20217.627.657.327.447.441,420,400
May 03, 20217.577.727.507.697.691,018,200
Apr. 30, 20217.427.937.327.477.472,538,800
Apr. 29, 20217.677.717.337.537.531,373,000
Apr. 28, 20217.457.637.197.617.611,513,700
Apr. 27, 20217.707.727.497.537.53951,500
Apr. 26, 20217.497.797.477.707.701,229,500
Apr. 23, 20217.317.397.207.357.351,083,400
Apr. 22, 20217.457.457.137.187.181,317,000
Apr. 21, 20217.127.497.127.487.481,192,000
Apr. 20, 20217.627.697.187.257.251,324,500
Apr. 19, 20217.998.257.677.697.691,602,400
Apr. 16, 20218.518.547.857.907.901,603,000
Apr. 15, 20218.008.517.988.428.422,353,400
Apr. 14, 20217.767.987.727.897.891,196,800
Apr. 13, 20217.417.677.397.677.67653,200
Apr. 12, 20217.777.827.337.367.361,088,900
Apr. 09, 20218.028.067.797.887.88895,900
Apr. 08, 20217.978.137.948.068.061,000,900
Apr. 07, 20218.008.007.757.917.91955,300
Apr. 06, 20217.828.287.777.917.912,067,100
Apr. 05, 20217.427.737.377.617.611,742,300
Apr. 01, 20216.947.296.847.287.281,055,000
Mar. 31, 20216.907.166.746.876.871,202,400
Mar. 30, 20216.396.806.336.666.661,646,100
Mar. 29, 20216.296.436.216.396.391,317,100
Mar. 26, 20216.246.386.166.356.351,272,700
Mar. 25, 20215.996.145.736.116.111,413,700
Mar. 24, 20216.446.556.156.156.151,149,700
Mar. 23, 20216.816.816.336.346.341,899,600
Mar. 22, 20216.997.056.866.966.96762,600
Mar. 19, 20217.107.146.906.926.921,099,300
Mar. 18, 20217.397.437.107.117.11907,300
Mar. 17, 20217.207.487.137.447.44983,700
Mar. 16, 20217.647.647.267.297.291,661,600
Mar. 15, 20217.617.647.487.647.64645,500
Mar. 12, 20217.557.647.457.617.61735,200
Mar. 11, 20217.177.727.117.687.681,575,300
Mar. 10, 20216.957.036.786.946.941,292,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...