Canada Markets closed

Hudbay Minerals Inc. (HBM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
5.62-0.11 (-1.92%)
At close: 04:00PM EDT
5.62 -0.01 (-0.09%)
After hours: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20225.875.875.495.625.621,224,500
May 19, 20225.535.825.485.735.731,458,300
May 18, 20225.685.815.405.465.461,297,000
May 17, 20225.605.815.605.785.781,462,100
May 16, 20225.265.535.185.415.411,744,400
May 13, 20225.065.365.055.245.241,851,200
May 12, 20225.225.354.965.065.063,440,100
May 11, 20225.435.725.355.425.421,990,100
May 10, 20225.425.705.225.315.312,082,700
May 09, 20225.815.815.485.485.482,432,300
May 06, 20226.116.135.835.995.991,643,900
May 05, 20226.426.526.046.156.151,550,500
May 04, 20226.386.516.176.516.511,327,700
May 03, 20226.286.496.276.376.371,028,500
May 02, 20226.206.336.076.336.331,792,800
Apr 29, 20226.236.676.236.406.402,701,000
Apr 28, 20226.286.306.046.256.251,467,600
Apr 27, 20226.126.346.086.276.271,583,400
Apr 26, 20226.206.265.985.995.991,828,900
Apr 25, 20226.276.305.996.246.241,972,900
Apr 22, 20226.876.896.476.516.511,779,400
Apr 21, 20227.577.576.846.926.921,576,400
Apr 20, 20227.437.597.307.457.45661,100
Apr 19, 20227.407.557.337.457.45855,900
Apr 18, 20227.617.657.507.547.541,199,100
Apr 14, 20227.707.777.497.567.56906,300
Apr 13, 20227.427.807.317.707.701,466,600
Apr 12, 20227.497.627.347.357.35832,500
Apr 11, 20227.517.617.307.377.37800,500
Apr 08, 20227.517.657.487.587.58675,600
Apr 07, 20227.367.607.287.537.531,545,600
Apr 06, 20227.677.707.267.327.321,518,500
Apr 05, 20228.148.237.647.687.681,273,400
Apr 04, 20228.088.238.018.108.101,100,700
Apr 01, 20227.978.167.847.967.961,684,100
Mar 31, 20227.958.077.857.857.85791,400
Mar 30, 20227.988.107.887.977.97949,500
Mar 29, 20227.668.017.567.817.811,265,700
Mar 28, 20227.967.987.747.797.79783,400
Mar 25, 20228.058.087.948.028.02656,000
Mar 24, 20228.158.258.068.088.081,003,500
Mar 23, 20227.978.297.968.078.071,206,100
Mar 22, 20228.208.257.907.977.971,135,500
Mar 21, 20228.008.237.948.148.14839,500
Mar 18, 20227.827.977.757.907.90543,800
Mar 17, 20227.637.877.637.867.861,292,000
Mar 16, 20227.587.737.387.627.621,844,800
Mar 15, 20227.297.447.237.407.401,173,700
Mar 14, 20228.408.407.397.457.452,306,600
Mar 11, 20228.708.728.418.438.431,417,800
Mar 10, 20228.168.758.138.708.703,863,200
Mar 09, 20227.838.167.678.138.131,519,300
Mar 08, 20227.798.207.727.857.852,525,100
Mar 07, 20228.188.247.827.857.852,698,600
Mar 04, 20228.108.257.928.188.181,092,300
Mar 03, 20228.258.368.138.268.26992,400
Mar 02, 20228.188.288.068.168.16924,700
Mar 01, 20228.168.407.967.977.971,996,300
Feb 28, 20227.628.167.628.158.153,179,600
Feb 25, 20227.457.827.387.817.811,025,000
Feb 24, 20227.407.577.047.407.403,736,800
Feb 23, 20227.857.887.617.707.70915,900
Feb 22, 20227.787.947.697.807.80789,700
Feb 18, 20227.988.047.767.777.77734,700
Feb 17, 20228.178.187.927.977.97633,300
Feb 16, 20228.178.378.068.188.18914,800
Feb 15, 20228.058.187.968.168.16813,700
Feb 14, 20228.028.137.978.038.03788,800
Feb 11, 20228.008.197.958.058.051,486,400
Feb 10, 20228.188.448.138.168.161,284,500
Feb 09, 20227.848.287.798.268.261,536,900
Feb 08, 20227.527.717.367.717.71569,700
Feb 07, 20227.407.567.317.507.50684,200
Feb 04, 20227.247.407.207.367.36980,900
Feb 03, 20227.147.347.127.217.211,484,500
Feb 02, 20227.377.417.197.267.263,060,000
Feb 01, 20227.287.477.217.367.36805,600
Jan 31, 20227.047.246.937.207.20990,600
Jan 28, 20227.097.126.797.067.061,299,500
Jan 27, 20227.407.567.127.217.211,148,300
Jan 26, 20227.697.697.297.397.391,525,900
Jan 25, 20227.217.447.077.367.361,223,900
Jan 24, 20227.367.406.917.337.332,234,900
Jan 21, 20227.897.997.587.667.661,444,500
Jan 20, 20228.238.338.008.028.021,091,300
Jan 19, 20228.228.398.068.068.061,645,000
Jan 18, 20227.938.157.868.028.02813,700
Jan 14, 20227.747.937.697.887.88667,400
Jan 13, 20228.238.257.887.897.891,080,800
Jan 12, 20227.928.317.908.188.182,127,000
Jan 11, 20227.257.677.157.667.661,229,400
Jan 10, 20227.267.337.117.167.16820,600
Jan 07, 20227.107.357.057.347.34779,400
Jan 06, 20227.207.276.947.077.071,220,000
Jan 05, 20227.397.587.167.177.171,053,600
Jan 04, 20227.147.437.137.357.35814,400
Jan 03, 20227.207.277.107.117.11403,700
Dec 31, 20217.177.297.127.257.25441,300
Dec 30, 20217.217.267.147.157.15437,700
Dec 29, 20217.207.297.127.167.16517,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...