Skip to main content
logo
Hudbay Minerals Inc. (HBM)
NYSE: HBM · Real-Time Price · USD
23.04
-1.76 (-7.10%)
At close: Mar 5, 2026, 4:00 PM EST
23.09
+0.05 (0.22%)
After-hours: Mar 5, 2026, 7:52 PM EST

Hudbay Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202624.0024.3322.6023.0423.04-7.10%5,944,143
Mar 4, 202625.6825.6824.7324.8024.80-0.56%3,964,832
Mar 3, 202625.0425.3423.6624.9424.94-6.73%5,871,378
Mar 2, 202627.4827.6825.8826.7426.74-5.61%11,883,399
Feb 27, 202628.0428.5327.7128.3328.331.07%10,529,977
Feb 26, 202627.3628.0927.0628.0328.031.15%6,021,274
Feb 25, 202628.2628.4527.6427.7127.71-0.32%5,760,861
Feb 24, 202625.6527.8925.5727.8027.806.68%5,676,744
Feb 23, 202624.8526.3224.6426.0626.064.32%7,139,752
Feb 20, 202623.7525.0623.2124.9824.980.97%9,131,452
Feb 19, 202624.3025.0624.0324.7424.74-0.76%6,961,001
Feb 18, 202625.6225.7624.4024.9324.93-1.03%6,708,151
Feb 17, 202625.0425.2523.7725.1925.19-3.49%7,879,070
Feb 13, 202624.8826.2024.7126.1026.102.80%4,849,582
Feb 12, 202625.9926.3624.4725.3925.39-3.93%8,571,587
Feb 11, 202626.4326.5325.4226.4326.434.10%5,898,741
Feb 10, 202625.5525.7024.9325.3925.39-2.01%4,251,708
Feb 9, 202624.9526.0024.8525.9125.914.77%3,530,564
Feb 6, 202624.4824.8224.1624.7324.735.23%4,421,103
Feb 5, 202624.4025.1523.4023.5023.50-8.02%6,845,050
Feb 4, 202627.0627.0624.5625.5525.55-2.70%8,335,905
Feb 3, 202625.4626.2725.1126.2626.268.96%9,149,831
Feb 2, 202623.6224.4823.4424.1024.101.77%4,796,561
Jan 30, 202625.0125.4323.3423.6823.68-12.00%9,057,464
Jan 29, 202628.3028.7425.7626.9126.91-0.63%15,193,245
Jan 28, 202626.7627.1026.1827.0827.083.20%7,825,115
Jan 27, 202625.6926.2625.3826.2426.243.19%5,614,478
Jan 26, 202625.9726.4825.2925.4325.431.84%8,098,510
Jan 23, 202624.7625.2524.3024.9724.973.57%5,272,905
Jan 22, 202624.1024.6323.6524.1124.110.25%5,421,436
Jan 21, 202625.2425.4623.8324.0524.05-2.59%9,600,431
Jan 20, 202622.8124.7422.6224.6924.699.73%9,621,015
Jan 16, 202622.3522.6522.0222.5022.50-1.14%6,410,551
Jan 15, 202622.7223.2022.5522.7622.76-1.43%3,994,655
Jan 14, 202622.8823.1722.5823.0923.092.58%4,464,456
Jan 13, 202623.0623.3422.4322.5122.51-0.13%5,969,444
Jan 12, 202622.3022.6522.1022.5422.544.55%3,848,214
Jan 9, 202621.3921.7121.0821.5621.562.13%2,688,571
Jan 8, 202620.8321.1520.4721.1121.11-0.38%3,837,046
Jan 7, 202620.7821.2820.0821.1921.19-1.12%5,021,753
Jan 6, 202621.6022.1221.3921.4321.430.61%4,759,452
Jan 5, 202620.6521.4420.5421.3021.305.97%3,992,803
Jan 2, 202620.2820.6919.6920.1020.101.26%3,565,972
Dec 31, 202519.7319.9919.6019.8519.85-0.25%4,300,210
Dec 30, 202519.9020.1719.6019.9019.902.52%3,296,331
Dec 29, 202519.3519.8119.1019.4119.41-4.01%5,170,292
Dec 26, 202520.2620.3220.0220.2220.221.81%2,406,626
Dec 24, 202519.9419.9619.5119.8619.86-0.40%1,500,923
Dec 23, 202519.8420.1619.6919.9419.941.12%3,781,198
Dec 22, 202519.8219.8919.5719.7219.722.34%3,284,001