Hudbay Minerals Inc. (HBM)
NYSE: HBM · Real-Time Price · USD
15.60
+0.10 (0.65%)
Oct 28, 2025, 10:11 AM EDT - Market open
Hudbay Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 15.44 | 15.60 | 15.44 | 15.54 | - | 0.26% | 141,915 |
| Oct 27, 2025 | 15.83 | 15.87 | 14.94 | 15.50 | 15.50 | -2.08% | 8,193,543 |
| Oct 24, 2025 | 15.37 | 15.91 | 15.24 | 15.83 | 15.83 | 2.59% | 7,415,771 |
| Oct 23, 2025 | 15.45 | 15.60 | 15.24 | 15.43 | 15.43 | 2.25% | 5,821,491 |
| Oct 22, 2025 | 14.99 | 15.24 | 14.81 | 15.09 | 15.09 | -0.85% | 7,271,813 |
| Oct 21, 2025 | 15.75 | 15.76 | 15.12 | 15.22 | 15.22 | -7.36% | 8,375,069 |
| Oct 20, 2025 | 16.91 | 16.98 | 16.35 | 16.43 | 16.43 | 0.12% | 6,680,670 |
| Oct 17, 2025 | 16.94 | 17.22 | 16.16 | 16.41 | 16.41 | -4.87% | 6,655,454 |
| Oct 16, 2025 | 17.58 | 17.60 | 16.94 | 17.25 | 17.25 | -0.35% | 6,734,368 |
| Oct 15, 2025 | 17.42 | 17.65 | 17.12 | 17.31 | 17.31 | 1.64% | 8,869,850 |
| Oct 14, 2025 | 17.25 | 17.31 | 16.57 | 17.03 | 17.03 | -3.07% | 9,223,857 |
| Oct 13, 2025 | 17.54 | 17.73 | 17.24 | 17.57 | 17.57 | 6.04% | 6,617,437 |
| Oct 10, 2025 | 17.10 | 17.41 | 16.41 | 16.57 | 16.57 | -3.04% | 7,203,980 |
| Oct 9, 2025 | 17.42 | 17.47 | 16.93 | 17.09 | 17.09 | -0.18% | 9,968,004 |
| Oct 8, 2025 | 16.12 | 17.21 | 16.03 | 17.12 | 17.12 | 8.42% | 12,688,008 |
| Oct 7, 2025 | 16.28 | 16.46 | 15.78 | 15.79 | 15.79 | 0.89% | 7,059,481 |
| Oct 6, 2025 | 16.00 | 16.25 | 15.65 | 15.65 | 15.65 | -0.57% | 10,000,272 |
| Oct 3, 2025 | 15.68 | 15.85 | 15.45 | 15.74 | 15.74 | 1.88% | 7,708,551 |
| Oct 2, 2025 | 15.62 | 15.79 | 15.04 | 15.45 | 15.45 | 0.52% | 6,485,312 |
| Oct 1, 2025 | 15.20 | 15.47 | 15.19 | 15.37 | 15.37 | 1.39% | 7,383,898 |
| Sep 30, 2025 | 15.10 | 15.18 | 14.88 | 15.16 | 15.16 | -0.33% | 6,795,138 |
| Sep 29, 2025 | 14.57 | 15.48 | 14.50 | 15.21 | 15.21 | 7.42% | 17,056,724 |
| Sep 26, 2025 | 13.98 | 14.22 | 13.91 | 14.16 | 14.16 | 1.43% | 6,503,282 |
| Sep 25, 2025 | 14.04 | 14.33 | 13.84 | 13.96 | 13.96 | -1.13% | 7,736,081 |
| Sep 24, 2025 | 14.00 | 14.42 | 13.90 | 14.12 | 14.12 | 5.06% | 13,133,583 |
| Sep 23, 2025 | 14.27 | 14.31 | 13.00 | 13.44 | 13.44 | -5.42% | 17,728,771 |
| Sep 22, 2025 | 13.97 | 14.23 | 13.90 | 14.21 | 14.21 | 2.38% | 13,998,807 |
| Sep 19, 2025 | 13.45 | 13.99 | 13.40 | 13.88 | 13.88 | 3.50% | 5,808,882 |
| Sep 18, 2025 | 13.55 | 13.63 | 13.35 | 13.41 | 13.41 | -0.81% | 5,176,422 |
| Sep 17, 2025 | 13.46 | 13.69 | 13.35 | 13.52 | 13.52 | -1.02% | 5,284,664 |
| Sep 16, 2025 | 13.89 | 13.91 | 13.57 | 13.66 | 13.66 | -1.66% | 4,026,243 |
| Sep 15, 2025 | 13.62 | 13.96 | 13.51 | 13.89 | 13.89 | 2.66% | 5,241,788 |
| Sep 12, 2025 | 13.53 | 13.61 | 13.44 | 13.53 | 13.53 | -0.29% | 5,299,978 |
| Sep 11, 2025 | 13.46 | 13.64 | 13.37 | 13.57 | 13.57 | 0.82% | 4,165,083 |
| Sep 10, 2025 | 13.08 | 13.48 | 13.08 | 13.46 | 13.46 | 3.46% | 4,430,720 |
| Sep 9, 2025 | 13.26 | 13.55 | 12.98 | 13.01 | 13.01 | -1.36% | 5,761,060 |
| Sep 8, 2025 | 13.03 | 13.24 | 12.90 | 13.19 | 13.19 | 3.69% | 5,969,888 |
| Sep 5, 2025 | 12.62 | 12.81 | 12.53 | 12.72 | 12.72 | 2.58% | 5,105,991 |
| Sep 4, 2025 | 12.31 | 12.42 | 12.17 | 12.40 | 12.40 | -0.40% | 5,113,342 |
| Sep 3, 2025 | 12.17 | 12.47 | 12.16 | 12.45 | 12.45 | 3.23% | 7,960,857 |
| Sep 2, 2025 | 11.80 | 12.07 | 11.62 | 12.06 | 12.06 | 0.50% | 5,595,212 |
| Aug 29, 2025 | 11.83 | 12.02 | 11.76 | 12.00 | 11.99 | 1.69% | 4,350,350 |
| Aug 28, 2025 | 11.74 | 11.86 | 11.56 | 11.80 | 11.79 | 1.81% | 5,197,256 |
| Aug 27, 2025 | 11.59 | 11.67 | 11.48 | 11.59 | 11.58 | -1.36% | 3,535,603 |
| Aug 26, 2025 | 11.70 | 11.80 | 11.55 | 11.75 | 11.74 | 0.77% | 5,463,520 |
| Aug 25, 2025 | 11.80 | 11.82 | 11.59 | 11.66 | 11.65 | -1.02% | 3,848,985 |
| Aug 22, 2025 | 11.28 | 11.79 | 11.21 | 11.78 | 11.77 | 4.43% | 6,075,927 |
| Aug 21, 2025 | 11.03 | 11.33 | 10.97 | 11.28 | 11.27 | 2.64% | 4,466,651 |
| Aug 20, 2025 | 10.76 | 11.04 | 10.72 | 10.99 | 10.98 | 1.57% | 6,237,336 |
| Aug 19, 2025 | 10.99 | 11.10 | 10.78 | 10.82 | 10.81 | -1.10% | 4,386,155 |