Hudbay Minerals Inc. (HBM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.41-0.07 (-0.94%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct. 19, 2021 | - | - | - | - | - | - |
| Oct. 18, 2021 | 7.36 | 7.45 | 7.24 | 7.41 | 7.41 | 1,146,800 |
| Oct. 15, 2021 | 7.35 | 7.57 | 7.33 | 7.48 | 7.48 | 1,842,500 |
| Oct. 14, 2021 | 7.22 | 7.34 | 7.17 | 7.22 | 7.22 | 1,520,700 |
| Oct. 13, 2021 | 6.85 | 7.01 | 6.78 | 7.00 | 7.00 | 1,185,500 |
| Oct. 12, 2021 | 6.68 | 6.93 | 6.61 | 6.74 | 6.74 | 1,230,600 |
| Oct. 11, 2021 | 6.75 | 6.95 | 6.68 | 6.70 | 6.70 | 945,300 |
| Oct. 08, 2021 | 6.40 | 6.60 | 6.40 | 6.57 | 6.57 | 1,193,400 |
| Oct. 07, 2021 | 6.15 | 6.53 | 6.15 | 6.37 | 6.37 | 1,662,900 |
| Oct. 06, 2021 | 6.07 | 6.15 | 5.88 | 6.05 | 6.05 | 913,300 |
| Oct. 05, 2021 | 6.21 | 6.24 | 6.01 | 6.23 | 6.23 | 1,374,800 |
| Oct. 04, 2021 | 6.30 | 6.37 | 6.17 | 6.27 | 6.27 | 1,033,600 |
| Oct. 01, 2021 | 6.28 | 6.49 | 6.16 | 6.23 | 6.23 | 2,104,600 |
| Sep. 30, 2021 | 6.00 | 6.33 | 5.87 | 6.23 | 6.23 | 1,942,700 |
| Sep. 29, 2021 | 5.93 | 6.07 | 5.88 | 5.99 | 5.99 | 1,641,800 |
| Sep. 28, 2021 | 6.12 | 6.12 | 5.83 | 5.89 | 5.89 | 1,346,300 |
| Sep. 27, 2021 | 5.91 | 6.21 | 5.91 | 6.15 | 6.15 | 2,511,000 |
| Sep. 24, 2021 | 5.74 | 5.99 | 5.72 | 5.89 | 5.89 | 1,582,600 |
| Sep. 23, 2021 | 5.59 | 5.90 | 5.57 | 5.87 | 5.87 | 1,675,000 |
| Sep. 22, 2021 | 5.43 | 5.71 | 5.43 | 5.52 | 5.52 | 2,305,300 |
| Sep. 21, 2021 | 5.52 | 5.52 | 5.22 | 5.32 | 5.32 | 2,365,800 |
| Sep. 20, 2021 | 5.45 | 5.50 | 5.26 | 5.42 | 5.42 | 2,272,500 |
| Sep. 17, 2021 | 5.98 | 6.00 | 5.66 | 5.69 | 5.69 | 2,482,700 |
| Sep. 16, 2021 | 6.12 | 6.18 | 5.89 | 5.98 | 5.98 | 1,815,400 |
| Sep. 15, 2021 | 6.23 | 6.64 | 6.15 | 6.28 | 6.28 | 2,158,300 |
| Sep. 14, 2021 | 6.23 | 6.28 | 6.05 | 6.16 | 6.16 | 844,000 |
| Sep. 13, 2021 | 6.26 | 6.35 | 6.08 | 6.19 | 6.19 | 1,144,400 |
| Sep. 10, 2021 | 6.17 | 6.54 | 6.14 | 6.24 | 6.24 | 2,239,800 |
| Sep. 09, 2021 | 5.91 | 5.97 | 5.84 | 5.89 | 5.89 | 1,085,000 |
| Sep. 08, 2021 | 6.23 | 6.24 | 5.83 | 5.85 | 5.85 | 1,325,900 |
| Sep. 07, 2021 | 6.16 | 6.32 | 6.14 | 6.22 | 6.22 | 827,200 |
| Sep. 03, 2021 | 6.24 | 6.37 | 6.21 | 6.32 | 6.32 | 1,000,400 |
| Sep. 02, 2021 | 6.20 | 6.34 | 6.08 | 6.15 | 6.15 | 1,124,600 |
| Sep. 02, 2021 | 0.01 Dividend | |||||
| Sep. 01, 2021 | 6.04 | 6.21 | 5.96 | 6.16 | 6.15 | 1,020,300 |
| Aug. 31, 2021 | 6.09 | 6.17 | 6.01 | 6.12 | 6.11 | 1,185,100 |
| Aug. 30, 2021 | 6.34 | 6.36 | 6.07 | 6.12 | 6.11 | 718,300 |
| Aug. 27, 2021 | 5.96 | 6.26 | 5.92 | 6.19 | 6.18 | 771,700 |
| Aug. 26, 2021 | 5.87 | 5.98 | 5.79 | 5.88 | 5.87 | 1,279,900 |
| Aug. 25, 2021 | 6.04 | 6.07 | 5.92 | 5.94 | 5.93 | 871,700 |
| Aug. 24, 2021 | 5.95 | 6.09 | 5.93 | 6.09 | 6.08 | 1,590,600 |
| Aug. 23, 2021 | 5.57 | 5.85 | 5.56 | 5.85 | 5.84 | 1,646,100 |
| Aug. 20, 2021 | 5.30 | 5.38 | 5.22 | 5.38 | 5.37 | 1,636,200 |
| Aug. 19, 2021 | 5.63 | 5.63 | 5.28 | 5.33 | 5.32 | 1,729,500 |
| Aug. 18, 2021 | 5.92 | 5.97 | 5.80 | 5.80 | 5.79 | 1,404,900 |
| Aug. 17, 2021 | 6.23 | 6.25 | 5.95 | 6.01 | 6.00 | 1,435,500 |
| Aug. 16, 2021 | 6.52 | 6.52 | 6.28 | 6.33 | 6.32 | 892,300 |
| Aug. 13, 2021 | 6.63 | 6.77 | 6.58 | 6.64 | 6.63 | 830,500 |
| Aug. 12, 2021 | 6.68 | 6.68 | 6.47 | 6.53 | 6.52 | 1,066,700 |
| Aug. 11, 2021 | 6.62 | 6.76 | 6.54 | 6.74 | 6.73 | 1,503,400 |
| Aug. 10, 2021 | 6.35 | 6.65 | 6.19 | 6.55 | 6.54 | 2,698,600 |
| Aug. 09, 2021 | 6.50 | 6.52 | 6.26 | 6.43 | 6.42 | 1,824,800 |
| Aug. 06, 2021 | 6.78 | 6.81 | 6.59 | 6.60 | 6.59 | 1,265,700 |
| Aug. 05, 2021 | 6.68 | 6.87 | 6.66 | 6.77 | 6.76 | 1,040,800 |
| Aug. 04, 2021 | 6.95 | 6.99 | 6.75 | 6.78 | 6.77 | 822,500 |
| Aug. 03, 2021 | 6.94 | 7.00 | 6.83 | 6.97 | 6.96 | 1,308,100 |
| Aug. 02, 2021 | 7.29 | 7.31 | 6.97 | 6.97 | 6.96 | 804,200 |
| Jul. 30, 2021 | 7.19 | 7.26 | 7.02 | 7.16 | 7.15 | 1,163,900 |
| Jul. 29, 2021 | 7.29 | 7.43 | 7.21 | 7.25 | 7.24 | 2,049,400 |
| Jul. 28, 2021 | 7.05 | 7.21 | 7.00 | 7.13 | 7.12 | 1,583,900 |
| Jul. 27, 2021 | 6.89 | 7.08 | 6.81 | 7.07 | 7.06 | 1,534,600 |
| Jul. 26, 2021 | 6.79 | 7.05 | 6.79 | 6.98 | 6.97 | 1,209,600 |
| Jul. 23, 2021 | 6.73 | 6.81 | 6.64 | 6.70 | 6.69 | 1,015,700 |
| Jul. 22, 2021 | 6.56 | 6.72 | 6.48 | 6.64 | 6.63 | 1,446,700 |
| Jul. 21, 2021 | 6.33 | 6.60 | 6.33 | 6.58 | 6.57 | 1,459,700 |
| Jul. 20, 2021 | 6.00 | 6.40 | 5.90 | 6.28 | 6.27 | 2,379,400 |
| Jul. 19, 2021 | 6.27 | 6.30 | 5.97 | 5.98 | 5.97 | 3,793,100 |
| Jul. 16, 2021 | 7.02 | 7.06 | 6.44 | 6.52 | 6.51 | 3,116,700 |
| Jul. 15, 2021 | 6.79 | 7.06 | 6.78 | 6.98 | 6.97 | 1,446,800 |
| Jul. 14, 2021 | 6.95 | 7.02 | 6.78 | 6.81 | 6.80 | 1,835,700 |
| Jul. 13, 2021 | 6.73 | 6.91 | 6.72 | 6.87 | 6.86 | 1,139,400 |
| Jul. 12, 2021 | 6.76 | 6.95 | 6.76 | 6.88 | 6.87 | 897,300 |
| Jul. 09, 2021 | 6.74 | 6.97 | 6.71 | 6.95 | 6.94 | 1,501,900 |
| Jul. 08, 2021 | 6.54 | 6.64 | 6.42 | 6.58 | 6.57 | 2,082,600 |
| Jul. 07, 2021 | 6.40 | 6.89 | 6.40 | 6.77 | 6.76 | 2,864,500 |
| Jul. 06, 2021 | 6.73 | 6.84 | 6.35 | 6.39 | 6.38 | 1,737,800 |
| Jul. 02, 2021 | 6.70 | 6.76 | 6.40 | 6.71 | 6.70 | 1,945,700 |
| Jul. 01, 2021 | 6.69 | 6.73 | 6.54 | 6.62 | 6.61 | 752,200 |
| Jun. 30, 2021 | 6.43 | 6.69 | 6.42 | 6.66 | 6.65 | 1,451,400 |
| Jun. 29, 2021 | 6.53 | 6.61 | 6.43 | 6.47 | 6.46 | 885,100 |
| Jun. 28, 2021 | 6.72 | 6.72 | 6.50 | 6.53 | 6.52 | 1,322,500 |
| Jun. 25, 2021 | 6.65 | 6.78 | 6.63 | 6.70 | 6.69 | 1,337,200 |
| Jun. 24, 2021 | 6.62 | 6.67 | 6.47 | 6.57 | 6.56 | 1,109,800 |
| Jun. 23, 2021 | 6.44 | 6.61 | 6.40 | 6.53 | 6.52 | 1,605,200 |
| Jun. 22, 2021 | 6.24 | 6.38 | 6.15 | 6.30 | 6.29 | 1,333,400 |
| Jun. 21, 2021 | 6.13 | 6.31 | 6.07 | 6.21 | 6.20 | 2,197,400 |
| Jun. 18, 2021 | 6.11 | 6.17 | 6.03 | 6.07 | 6.06 | 2,062,000 |
| Jun. 17, 2021 | 6.43 | 6.43 | 5.95 | 6.22 | 6.21 | 4,138,300 |
| Jun. 16, 2021 | 6.51 | 6.64 | 6.37 | 6.49 | 6.48 | 1,698,200 |
| Jun. 15, 2021 | 6.82 | 6.83 | 6.46 | 6.54 | 6.53 | 3,083,500 |
| Jun. 14, 2021 | 7.13 | 7.20 | 6.93 | 6.97 | 6.96 | 1,346,100 |
| Jun. 11, 2021 | 7.20 | 7.31 | 7.15 | 7.18 | 7.17 | 1,305,300 |
| Jun. 10, 2021 | 7.05 | 7.10 | 6.89 | 7.03 | 7.02 | 1,079,700 |
| Jun. 09, 2021 | 7.11 | 7.19 | 6.97 | 7.00 | 6.99 | 1,212,500 |
| Jun. 08, 2021 | 7.25 | 7.33 | 7.00 | 7.03 | 7.02 | 2,233,100 |
| Jun. 07, 2021 | 7.49 | 7.63 | 7.15 | 7.21 | 7.20 | 2,190,600 |
| Jun. 04, 2021 | 7.50 | 7.68 | 7.37 | 7.65 | 7.64 | 1,351,200 |
| Jun. 03, 2021 | 7.42 | 7.45 | 7.14 | 7.40 | 7.39 | 1,983,200 |
| Jun. 02, 2021 | 7.78 | 7.78 | 7.54 | 7.56 | 7.55 | 1,405,700 |
| Jun. 01, 2021 | 7.68 | 7.84 | 7.64 | 7.82 | 7.81 | 1,378,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
