Advertisement
U.S. markets closed

Hudbay Minerals Inc. (HBM)

NYSE - NYSE Delayed Price. Currency in USD
7.00+0.08 (+1.16%)
At close: 04:00PM EDT
7.00 0.00 (0.00%)
After hours: 07:49PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20246.987.106.907.007.003,138,100
Mar 27, 20246.756.926.696.926.921,795,300
Mar 26, 20246.856.906.746.746.741,641,900
Mar 25, 20246.866.976.776.786.781,911,500
Mar 22, 20246.816.916.766.876.871,563,400
Mar 21, 20247.007.026.826.896.891,923,100
Mar 20, 20246.697.006.636.956.952,365,300
Mar 19, 20246.796.826.696.746.743,172,800
Mar 18, 20246.986.996.846.916.911,577,600
Mar 15, 20246.767.016.756.936.933,399,400
Mar 14, 20246.796.846.706.736.732,067,100
Mar 13, 20246.456.956.456.836.835,000,500
Mar 12, 20246.376.466.236.396.392,459,600
Mar 11, 20246.266.386.206.356.352,469,800
Mar 08, 20246.386.446.266.306.301,768,600
Mar 07, 20246.336.526.336.376.372,369,900
Mar 06, 20246.146.286.126.256.252,239,300
Mar 05, 20246.126.185.955.995.991,972,100
Mar 04, 20246.106.186.036.156.153,460,500
Mar 04, 20240.007 Dividend
Mar 01, 20245.906.085.866.086.071,989,200
Feb 29, 20245.875.935.805.895.883,237,700
Feb 28, 20245.765.845.715.815.802,365,900
Feb 27, 20245.605.845.575.825.812,796,000
Feb 26, 20245.545.575.455.555.542,628,400
Feb 23, 20245.635.765.225.605.594,342,400
Feb 22, 20245.325.375.285.375.362,419,800
Feb 21, 20245.405.405.335.355.341,337,200
Feb 20, 20245.455.515.375.405.391,437,600
Feb 16, 20245.385.585.385.495.481,222,400
Feb 15, 20245.325.405.315.365.351,939,900
Feb 14, 20245.155.295.085.275.261,814,900
Feb 13, 20245.065.124.945.095.082,316,100
Feb 12, 20245.155.255.135.225.211,695,300
Feb 09, 20245.205.215.095.145.131,938,300
Feb 08, 20245.245.265.175.205.191,399,400
Feb 07, 20245.375.375.235.305.291,162,300
Feb 06, 20245.345.415.305.365.351,106,400
Feb 05, 20245.445.455.235.335.321,522,600
Feb 02, 20245.515.595.455.555.541,559,800
Feb 01, 20245.595.655.565.645.631,272,400
Jan 31, 20245.685.795.555.555.542,120,800
Jan 30, 20245.565.695.525.665.653,537,000
Jan 29, 20245.685.685.485.615.602,191,100
Jan 26, 20245.675.675.595.655.641,097,400
Jan 25, 20245.695.735.595.645.631,365,900
Jan 24, 20245.685.785.585.625.612,245,400
Jan 23, 20245.305.545.285.535.522,361,900
Jan 22, 20245.175.255.105.205.191,269,400
Jan 19, 20245.175.275.065.245.232,226,700
Jan 18, 20245.255.255.145.165.15898,000
Jan 17, 20245.245.295.165.225.211,710,500
Jan 16, 20245.495.495.385.395.381,985,900
Jan 12, 20245.535.615.455.605.591,878,200
Jan 11, 20245.355.475.315.415.402,023,100
Jan 10, 20245.265.405.245.345.331,432,100
Jan 09, 20245.275.285.195.265.251,251,700
Jan 08, 20245.295.355.265.345.331,239,700
Jan 05, 20245.305.475.285.355.341,019,000
Jan 04, 20245.335.365.275.325.312,111,500
Jan 03, 20245.295.415.235.375.361,840,600
Jan 02, 20245.445.555.415.465.451,198,400
Dec 29, 20235.505.585.465.525.51952,100
Dec 28, 20235.695.755.595.605.591,111,600
Dec 27, 20235.695.765.655.725.711,169,000
Dec 26, 20235.625.695.595.685.67551,500
Dec 22, 20235.615.655.545.625.611,956,700
Dec 21, 20235.545.615.525.585.571,419,500
Dec 20, 20235.575.625.455.455.441,547,100
Dec 19, 20235.435.665.415.605.593,321,500
Dec 18, 20235.435.495.365.395.381,250,300
Dec 15, 20235.385.485.375.415.402,277,200
Dec 14, 20235.125.415.125.395.382,756,200
Dec 13, 20234.805.024.715.004.991,362,600
Dec 12, 20234.824.834.724.774.761,163,400
Dec 11, 20234.954.954.794.854.841,815,100
Dec 08, 20234.735.014.725.015.002,283,500
Dec 07, 20234.784.844.664.724.711,875,000
Dec 06, 20234.674.844.674.724.712,608,600
Dec 05, 20234.664.664.514.594.582,449,300
Dec 04, 20234.744.784.654.684.671,581,800
Dec 01, 20234.574.884.564.864.852,227,700
Nov 30, 20234.494.604.414.554.544,153,500
Nov 29, 20234.484.564.464.484.471,610,600
Nov 28, 20234.404.494.354.484.472,509,200
Nov 27, 20234.454.484.354.374.361,703,500
Nov 24, 20234.524.584.494.504.49638,400
Nov 22, 20234.554.604.494.504.492,107,200
Nov 21, 20234.534.634.504.554.542,204,800
Nov 20, 20234.354.544.304.524.511,504,300
Nov 17, 20234.394.404.294.324.321,882,900
Nov 16, 20234.424.424.274.304.301,777,300
Nov 15, 20234.354.454.334.394.382,005,900
Nov 14, 20234.294.354.254.334.333,187,900
Nov 13, 20234.094.174.074.114.112,575,500
Nov 10, 20234.024.143.944.144.144,739,000
Nov 09, 20234.364.464.064.074.076,119,400
Nov 08, 20234.374.374.144.214.213,707,500
Nov 07, 20234.484.484.334.364.352,047,900
Nov 06, 20234.684.774.584.594.581,066,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...