Skip to main content
logo
Hudbay Minerals Inc. (HBM)
NYSE: HBM · Real-Time Price · USD
18.97
-0.02 (-0.11%)
At close: Dec 18, 2025, 4:00 PM EST
19.12
+0.15 (0.79%)
Pre-market: Dec 19, 2025, 8:02 AM EST

Hudbay Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 202519.1419.2318.7918.9718.97-0.11%5,419,737
Dec 17, 202518.8819.2118.5018.9918.992.26%6,082,472
Dec 16, 202518.6919.0518.5118.5718.57-1.49%2,830,776
Dec 15, 202519.1619.3018.8018.8518.850.91%4,998,414
Dec 12, 202518.8419.0718.2618.6818.680.32%7,270,040
Dec 11, 202518.2619.0718.2618.6218.622.03%3,914,682
Dec 10, 202517.6118.4517.5818.2518.253.87%7,538,840
Dec 9, 202517.1017.7516.9017.5717.571.21%3,375,928
Dec 8, 202517.5917.7717.3417.3617.36-0.69%4,292,638
Dec 5, 202517.6918.0017.4017.4817.480.81%5,063,819
Dec 4, 202517.2117.8317.0017.3417.34-0.29%4,851,445
Dec 3, 202517.0617.5516.8617.3917.395.78%6,920,943
Dec 2, 202516.8516.8816.1316.4416.44-2.49%3,949,105
Dec 1, 202517.1517.2816.8616.8616.86-0.59%3,498,935
Nov 28, 202516.9917.1216.8416.9616.962.23%2,227,661
Nov 26, 202516.1516.7516.1116.5916.595.27%3,348,101
Nov 25, 202515.7616.0115.5015.7615.760.32%3,714,886
Nov 24, 202515.0015.7514.8615.7115.715.44%2,364,657
Nov 21, 202514.5815.0114.3414.9014.902.19%4,078,164
Nov 20, 202515.7115.7814.5414.5814.58-5.81%5,541,507
Nov 19, 202515.4616.0215.2215.4815.482.45%4,350,009
Nov 18, 202515.3715.4414.9115.1115.11-1.44%5,459,553
Nov 17, 202515.6215.7115.1715.3315.33-2.79%4,886,268
Nov 14, 202515.2515.9715.0915.7715.77-0.57%5,090,689
Nov 13, 202517.0817.1215.6915.8615.86-6.65%7,492,521
Nov 12, 202516.4917.3116.0716.9916.992.41%13,478,054
Nov 11, 202516.7316.8616.4716.5916.59-1.60%6,467,168
Nov 10, 202516.6617.0516.4716.8616.864.53%7,436,422
Nov 7, 202515.5716.1515.4216.1316.132.48%4,491,104
Nov 6, 202515.7516.0515.6015.7415.740.64%4,937,388
Nov 5, 202515.1615.7515.0515.6415.645.32%6,171,497
Nov 4, 202515.1015.2914.8514.8514.85-6.19%5,547,436
Nov 3, 202515.9015.9115.2915.8315.83-1.06%6,417,485
Oct 31, 202515.8116.1115.6916.0016.000.69%4,630,973
Oct 30, 202515.8816.0915.7015.8915.89-2.09%5,101,851
Oct 29, 202516.5116.6516.0316.2316.230.43%6,306,736
Oct 28, 202515.2516.2115.2516.1616.164.26%7,995,089
Oct 27, 202515.8315.8714.9415.5015.50-2.08%8,193,543
Oct 24, 202515.3715.9115.2415.8315.832.59%7,415,771
Oct 23, 202515.4515.6015.2415.4315.432.25%5,821,491
Oct 22, 202514.9915.2414.8115.0915.09-0.85%7,271,813
Oct 21, 202515.7515.7615.1215.2215.22-7.36%8,375,069
Oct 20, 202516.9116.9816.3516.4316.430.12%6,680,670
Oct 17, 202516.9417.2216.1616.4116.41-4.87%6,655,454
Oct 16, 202517.5817.6016.9417.2517.25-0.35%6,734,368
Oct 15, 202517.4217.6517.1217.3117.311.64%8,869,850
Oct 14, 202517.2517.3116.5717.0317.03-3.07%9,223,857
Oct 13, 202517.5417.7317.2417.5717.576.04%6,617,437
Oct 10, 202517.1017.4116.4116.5716.57-3.04%7,203,980
Oct 9, 202517.4217.4716.9317.0917.09-0.18%9,968,004