Hudbay Minerals Inc. (HBM)
NYSE: HBM · Real-Time Price · USD
11.78
+0.50 (4.43%)
At close: Aug 22, 2025, 4:00 PM
11.75
-0.03 (-0.25%)
After-hours: Aug 22, 2025, 7:56 PM EDT
Hudbay Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 11.28 | 11.79 | 11.21 | 11.78 | 11.78 | 4.43% | 6,075,927 |
| Aug 21, 2025 | 11.03 | 11.33 | 10.97 | 11.28 | 11.28 | 2.64% | 4,466,651 |
| Aug 20, 2025 | 10.76 | 11.04 | 10.72 | 10.99 | 10.99 | 1.57% | 6,237,336 |
| Aug 19, 2025 | 10.99 | 11.10 | 10.78 | 10.82 | 10.82 | -1.10% | 4,386,155 |
| Aug 18, 2025 | 11.02 | 11.05 | 10.82 | 10.94 | 10.94 | -0.82% | 4,708,207 |
| Aug 15, 2025 | 11.13 | 11.18 | 10.96 | 11.03 | 11.03 | 0.36% | 6,145,438 |
| Aug 14, 2025 | 11.13 | 11.14 | 10.74 | 10.99 | 10.99 | -3.00% | 10,443,412 |
| Aug 13, 2025 | 11.57 | 12.10 | 11.02 | 11.33 | 11.33 | 15.03% | 30,836,437 |
| Aug 12, 2025 | 9.63 | 9.92 | 9.62 | 9.85 | 9.85 | 3.14% | 9,227,038 |
| Aug 11, 2025 | 9.61 | 9.61 | 9.29 | 9.55 | 9.55 | -0.93% | 8,029,807 |
| Aug 8, 2025 | 9.48 | 9.73 | 9.35 | 9.64 | 9.64 | 2.77% | 5,134,911 |
| Aug 7, 2025 | 9.24 | 9.41 | 9.24 | 9.38 | 9.38 | 2.07% | 4,862,722 |
| Aug 6, 2025 | 9.32 | 9.36 | 9.04 | 9.19 | 9.19 | -0.22% | 5,559,423 |
| Aug 5, 2025 | 9.24 | 9.35 | 9.10 | 9.21 | 9.21 | -0.43% | 5,914,279 |
| Aug 4, 2025 | 9.17 | 9.34 | 9.14 | 9.25 | 9.25 | 2.10% | 2,239,155 |
| Aug 1, 2025 | 9.15 | 9.21 | 9.02 | 9.06 | 9.06 | -2.27% | 5,913,277 |
| Jul 31, 2025 | 9.09 | 9.40 | 9.01 | 9.27 | 9.27 | 1.09% | 6,691,725 |
| Jul 30, 2025 | 9.73 | 9.80 | 8.93 | 9.17 | 9.17 | -7.00% | 13,595,317 |
| Jul 29, 2025 | 9.90 | 9.94 | 9.70 | 9.86 | 9.86 | 0.20% | 7,465,240 |
| Jul 28, 2025 | 9.75 | 9.87 | 9.51 | 9.84 | 9.84 | -0.30% | 8,234,308 |
| Jul 25, 2025 | 10.12 | 10.12 | 9.79 | 9.87 | 9.87 | -2.47% | 4,634,313 |
| Jul 24, 2025 | 10.22 | 10.23 | 10.04 | 10.12 | 10.12 | -1.94% | 5,465,551 |
| Jul 23, 2025 | 10.06 | 10.46 | 10.00 | 10.32 | 10.32 | 3.41% | 8,303,622 |
| Jul 22, 2025 | 9.96 | 10.09 | 9.77 | 9.98 | 9.98 | 1.84% | 8,290,057 |
| Jul 21, 2025 | 9.90 | 10.04 | 9.79 | 9.80 | 9.80 | 0.41% | 6,642,126 |
| Jul 18, 2025 | 9.96 | 9.96 | 9.75 | 9.76 | 9.76 | -0.41% | 6,577,944 |
| Jul 17, 2025 | 10.02 | 10.04 | 9.68 | 9.80 | 9.80 | -3.16% | 8,883,565 |
| Jul 16, 2025 | 10.36 | 10.36 | 10.07 | 10.12 | 10.12 | -2.13% | 5,112,561 |
| Jul 15, 2025 | 10.48 | 10.51 | 10.18 | 10.34 | 10.34 | -1.24% | 5,268,853 |
| Jul 14, 2025 | 10.41 | 10.58 | 10.39 | 10.47 | 10.47 | -0.10% | 5,085,468 |
| Jul 11, 2025 | 10.65 | 10.66 | 10.30 | 10.48 | 10.48 | -2.87% | 7,637,090 |
| Jul 10, 2025 | 10.97 | 10.97 | 10.59 | 10.79 | 10.79 | 1.41% | 6,611,623 |
| Jul 9, 2025 | 10.97 | 11.02 | 10.60 | 10.64 | 10.64 | -2.30% | 6,865,041 |
| Jul 8, 2025 | 10.97 | 11.11 | 10.49 | 10.89 | 10.89 | -0.09% | 15,521,695 |
| Jul 7, 2025 | 10.64 | 10.92 | 10.52 | 10.90 | 10.90 | 0.65% | 9,091,673 |
| Jul 3, 2025 | 10.87 | 10.90 | 10.71 | 10.83 | 10.83 | -1.19% | 5,228,898 |
| Jul 2, 2025 | 10.75 | 11.13 | 10.71 | 10.96 | 10.96 | 3.10% | 10,182,567 |
| Jul 1, 2025 | 10.80 | 10.88 | 10.57 | 10.63 | 10.63 | 0.19% | 4,761,449 |
| Jun 30, 2025 | 10.64 | 10.70 | 10.37 | 10.61 | 10.61 | 0.47% | 5,660,119 |
| Jun 27, 2025 | 10.69 | 10.69 | 10.41 | 10.56 | 10.56 | -1.31% | 8,368,482 |
| Jun 26, 2025 | 10.08 | 10.70 | 10.08 | 10.70 | 10.70 | 9.18% | 15,478,107 |
| Jun 25, 2025 | 9.77 | 9.83 | 9.68 | 9.80 | 9.80 | 0.31% | 7,219,848 |
| Jun 24, 2025 | 9.70 | 9.90 | 9.63 | 9.77 | 9.77 | 0.93% | 5,697,997 |
| Jun 23, 2025 | 9.49 | 9.71 | 9.46 | 9.68 | 9.68 | 0.94% | 7,566,020 |
| Jun 20, 2025 | 9.74 | 9.76 | 9.58 | 9.59 | 9.59 | -1.34% | 7,284,895 |
| Jun 18, 2025 | 9.90 | 9.98 | 9.71 | 9.72 | 9.72 | -1.62% | 8,556,151 |
| Jun 17, 2025 | 10.05 | 10.06 | 9.86 | 9.88 | 9.88 | -1.30% | 8,771,661 |
| Jun 16, 2025 | 9.85 | 10.07 | 9.79 | 10.01 | 10.01 | 3.30% | 10,633,093 |
| Jun 13, 2025 | 9.49 | 9.70 | 9.37 | 9.69 | 9.69 | 0.83% | 7,552,517 |
| Jun 12, 2025 | 9.37 | 9.76 | 9.33 | 9.61 | 9.61 | 1.80% | 9,487,791 |