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
After hours: 05:33PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul. 30, 2021 | 7.19 | 7.26 | 7.02 | 7.16 | 7.16 | 1,163,900 |
| Jul. 29, 2021 | 7.29 | 7.43 | 7.21 | 7.25 | 7.25 | 2,049,400 |
| Jul. 28, 2021 | 7.05 | 7.21 | 7.00 | 7.13 | 7.13 | 1,582,900 |
| Jul. 27, 2021 | 6.89 | 7.08 | 6.81 | 7.07 | 7.07 | 1,534,600 |
| Jul. 26, 2021 | 6.79 | 7.05 | 6.79 | 6.98 | 6.98 | 1,209,600 |
| Jul. 23, 2021 | 6.73 | 6.81 | 6.64 | 6.70 | 6.70 | 1,015,700 |
| Jul. 22, 2021 | 6.56 | 6.72 | 6.48 | 6.64 | 6.64 | 1,446,700 |
| Jul. 21, 2021 | 6.33 | 6.60 | 6.33 | 6.58 | 6.58 | 1,459,700 |
| Jul. 20, 2021 | 6.00 | 6.40 | 5.90 | 6.28 | 6.28 | 2,379,400 |
| Jul. 19, 2021 | 6.27 | 6.30 | 5.97 | 5.98 | 5.98 | 3,793,100 |
| Jul. 16, 2021 | 7.02 | 7.06 | 6.44 | 6.52 | 6.52 | 3,116,700 |
| Jul. 15, 2021 | 6.79 | 7.06 | 6.78 | 6.98 | 6.98 | 1,446,800 |
| Jul. 14, 2021 | 6.95 | 7.02 | 6.78 | 6.81 | 6.81 | 1,835,700 |
| Jul. 13, 2021 | 6.73 | 6.91 | 6.72 | 6.87 | 6.87 | 1,139,400 |
| Jul. 12, 2021 | 6.76 | 6.95 | 6.76 | 6.88 | 6.88 | 897,300 |
| Jul. 09, 2021 | 6.74 | 6.97 | 6.71 | 6.95 | 6.95 | 1,501,500 |
| Jul. 08, 2021 | 6.54 | 6.64 | 6.42 | 6.58 | 6.58 | 2,082,600 |
| Jul. 07, 2021 | 6.40 | 6.89 | 6.40 | 6.77 | 6.77 | 2,864,500 |
| Jul. 06, 2021 | 6.73 | 6.84 | 6.35 | 6.39 | 6.39 | 1,737,800 |
| Jul. 02, 2021 | 6.70 | 6.76 | 6.40 | 6.71 | 6.71 | 1,945,700 |
| Jul. 01, 2021 | 6.69 | 6.73 | 6.54 | 6.62 | 6.62 | 752,200 |
| Jun. 30, 2021 | 6.43 | 6.69 | 6.42 | 6.66 | 6.66 | 1,451,400 |
| Jun. 29, 2021 | 6.53 | 6.61 | 6.43 | 6.47 | 6.47 | 885,100 |
| Jun. 28, 2021 | 6.72 | 6.72 | 6.50 | 6.53 | 6.53 | 1,322,500 |
| Jun. 25, 2021 | 6.65 | 6.78 | 6.63 | 6.70 | 6.70 | 1,337,200 |
| Jun. 24, 2021 | 6.62 | 6.67 | 6.47 | 6.57 | 6.57 | 1,109,800 |
| Jun. 23, 2021 | 6.44 | 6.61 | 6.40 | 6.53 | 6.53 | 1,605,200 |
| Jun. 22, 2021 | 6.24 | 6.38 | 6.15 | 6.30 | 6.30 | 1,333,400 |
| Jun. 21, 2021 | 6.13 | 6.31 | 6.07 | 6.21 | 6.21 | 2,197,400 |
| Jun. 18, 2021 | 6.11 | 6.17 | 6.03 | 6.07 | 6.07 | 2,062,000 |
| Jun. 17, 2021 | 6.43 | 6.43 | 5.95 | 6.22 | 6.22 | 4,138,300 |
| Jun. 16, 2021 | 6.51 | 6.64 | 6.37 | 6.49 | 6.49 | 1,698,200 |
| Jun. 15, 2021 | 6.82 | 6.83 | 6.46 | 6.54 | 6.54 | 3,083,500 |
| Jun. 14, 2021 | 7.13 | 7.20 | 6.93 | 6.97 | 6.97 | 1,346,100 |
| Jun. 11, 2021 | 7.20 | 7.31 | 7.15 | 7.18 | 7.18 | 1,305,300 |
| Jun. 10, 2021 | 7.05 | 7.10 | 6.89 | 7.03 | 7.03 | 1,079,700 |
| Jun. 09, 2021 | 7.11 | 7.19 | 6.97 | 7.00 | 7.00 | 1,212,500 |
| Jun. 08, 2021 | 7.25 | 7.33 | 7.00 | 7.03 | 7.03 | 2,233,100 |
| Jun. 07, 2021 | 7.49 | 7.63 | 7.15 | 7.21 | 7.21 | 2,190,600 |
| Jun. 04, 2021 | 7.50 | 7.68 | 7.37 | 7.65 | 7.65 | 1,351,200 |
| Jun. 03, 2021 | 7.42 | 7.45 | 7.14 | 7.40 | 7.40 | 1,983,200 |
| Jun. 02, 2021 | 7.78 | 7.78 | 7.54 | 7.56 | 7.56 | 1,405,700 |
| Jun. 01, 2021 | 7.68 | 7.84 | 7.64 | 7.82 | 7.82 | 1,378,300 |
| May 28, 2021 | 7.75 | 7.77 | 7.48 | 7.57 | 7.57 | 1,668,100 |
| May 27, 2021 | 7.44 | 7.77 | 7.41 | 7.71 | 7.71 | 1,996,500 |
| May 26, 2021 | 7.18 | 7.35 | 7.06 | 7.29 | 7.29 | 3,333,300 |
| May 25, 2021 | 7.42 | 7.42 | 7.01 | 7.01 | 7.01 | 1,745,500 |
| May 24, 2021 | 7.40 | 7.43 | 7.26 | 7.39 | 7.39 | 826,500 |
| May 21, 2021 | 7.67 | 7.67 | 7.30 | 7.33 | 7.33 | 1,801,000 |
| May 20, 2021 | 7.70 | 7.73 | 7.46 | 7.59 | 7.59 | 1,332,300 |
| May 19, 2021 | 7.97 | 8.05 | 7.51 | 7.64 | 7.64 | 2,015,700 |
| May 18, 2021 | 8.30 | 8.42 | 8.08 | 8.19 | 8.19 | 1,463,700 |
| May 17, 2021 | 8.10 | 8.25 | 7.85 | 8.25 | 8.25 | 2,025,400 |
| May 14, 2021 | 8.21 | 8.35 | 8.00 | 8.08 | 8.08 | 1,526,700 |
| May 13, 2021 | 8.50 | 8.67 | 7.93 | 8.17 | 8.17 | 2,074,000 |
| May 12, 2021 | 8.85 | 9.02 | 8.53 | 8.57 | 8.57 | 2,838,400 |
| May 11, 2021 | 8.64 | 9.27 | 8.56 | 9.26 | 9.26 | 2,048,500 |
| May 10, 2021 | 9.40 | 9.60 | 8.88 | 9.01 | 9.01 | 2,279,400 |
| May 07, 2021 | 8.80 | 9.27 | 8.79 | 9.23 | 9.23 | 2,372,600 |
| May 06, 2021 | 8.23 | 8.64 | 8.21 | 8.64 | 8.64 | 2,532,300 |
| May 05, 2021 | 7.57 | 8.15 | 7.48 | 8.12 | 8.12 | 2,459,300 |
| May 04, 2021 | 7.62 | 7.65 | 7.32 | 7.44 | 7.44 | 1,420,400 |
| May 03, 2021 | 7.57 | 7.72 | 7.50 | 7.69 | 7.69 | 1,018,200 |
| Apr. 30, 2021 | 7.42 | 7.93 | 7.32 | 7.47 | 7.47 | 2,538,800 |
| Apr. 29, 2021 | 7.67 | 7.71 | 7.33 | 7.53 | 7.53 | 1,373,000 |
| Apr. 28, 2021 | 7.45 | 7.63 | 7.19 | 7.61 | 7.61 | 1,513,700 |
| Apr. 27, 2021 | 7.70 | 7.72 | 7.49 | 7.53 | 7.53 | 951,500 |
| Apr. 26, 2021 | 7.49 | 7.79 | 7.47 | 7.70 | 7.70 | 1,229,500 |
| Apr. 23, 2021 | 7.31 | 7.39 | 7.20 | 7.35 | 7.35 | 1,083,400 |
| Apr. 22, 2021 | 7.45 | 7.45 | 7.13 | 7.18 | 7.18 | 1,317,000 |
| Apr. 21, 2021 | 7.12 | 7.49 | 7.12 | 7.48 | 7.48 | 1,192,000 |
| Apr. 20, 2021 | 7.62 | 7.69 | 7.18 | 7.25 | 7.25 | 1,324,500 |
| Apr. 19, 2021 | 7.99 | 8.25 | 7.67 | 7.69 | 7.69 | 1,602,400 |
| Apr. 16, 2021 | 8.51 | 8.54 | 7.85 | 7.90 | 7.90 | 1,603,000 |
| Apr. 15, 2021 | 8.00 | 8.51 | 7.98 | 8.42 | 8.42 | 2,353,400 |
| Apr. 14, 2021 | 7.76 | 7.98 | 7.72 | 7.89 | 7.89 | 1,196,800 |
| Apr. 13, 2021 | 7.41 | 7.67 | 7.39 | 7.67 | 7.67 | 653,200 |
| Apr. 12, 2021 | 7.77 | 7.82 | 7.33 | 7.36 | 7.36 | 1,088,900 |
| Apr. 09, 2021 | 8.02 | 8.06 | 7.79 | 7.88 | 7.88 | 895,900 |
| Apr. 08, 2021 | 7.97 | 8.13 | 7.94 | 8.06 | 8.06 | 1,000,900 |
| Apr. 07, 2021 | 8.00 | 8.00 | 7.75 | 7.91 | 7.91 | 955,300 |
| Apr. 06, 2021 | 7.82 | 8.28 | 7.77 | 7.91 | 7.91 | 2,067,100 |
| Apr. 05, 2021 | 7.42 | 7.73 | 7.37 | 7.61 | 7.61 | 1,742,300 |
| Apr. 01, 2021 | 6.94 | 7.29 | 6.84 | 7.28 | 7.28 | 1,055,000 |
| Mar. 31, 2021 | 6.90 | 7.16 | 6.74 | 6.87 | 6.87 | 1,202,400 |
| Mar. 30, 2021 | 6.39 | 6.80 | 6.33 | 6.66 | 6.66 | 1,646,100 |
| Mar. 29, 2021 | 6.29 | 6.43 | 6.21 | 6.39 | 6.39 | 1,317,100 |
| Mar. 26, 2021 | 6.24 | 6.38 | 6.16 | 6.35 | 6.35 | 1,272,700 |
| Mar. 25, 2021 | 5.99 | 6.14 | 5.73 | 6.11 | 6.11 | 1,413,700 |
| Mar. 24, 2021 | 6.44 | 6.55 | 6.15 | 6.15 | 6.15 | 1,149,700 |
| Mar. 23, 2021 | 6.81 | 6.81 | 6.33 | 6.34 | 6.34 | 1,899,600 |
| Mar. 22, 2021 | 6.99 | 7.05 | 6.86 | 6.96 | 6.96 | 762,600 |
| Mar. 19, 2021 | 7.10 | 7.14 | 6.90 | 6.92 | 6.92 | 1,099,300 |
| Mar. 18, 2021 | 7.39 | 7.43 | 7.10 | 7.11 | 7.11 | 907,300 |
| Mar. 17, 2021 | 7.20 | 7.48 | 7.13 | 7.44 | 7.44 | 983,700 |
| Mar. 16, 2021 | 7.64 | 7.64 | 7.26 | 7.29 | 7.29 | 1,661,600 |
| Mar. 15, 2021 | 7.61 | 7.64 | 7.48 | 7.64 | 7.64 | 645,500 |
| Mar. 12, 2021 | 7.55 | 7.64 | 7.45 | 7.61 | 7.61 | 735,200 |
| Mar. 11, 2021 | 7.17 | 7.72 | 7.11 | 7.68 | 7.68 | 1,575,300 |
| Mar. 10, 2021 | 6.95 | 7.03 | 6.78 | 6.94 | 6.94 | 1,292,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
