Hudbay Minerals Inc. (HBM)
NYSE: HBM · Real-Time Price · USD
7.45
-0.11 (-1.46%)
At close: Apr 25, 2025, 4:00 PM
7.41
-0.04 (-0.54%)
Pre-market: Apr 28, 2025, 4:59 AM EDT
Hudbay Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 7.40 | 7.51 | 7.34 | 7.45 | 7.45 | -1.46% | 5,081,763 |
| Apr 24, 2025 | 7.34 | 7.66 | 7.34 | 7.56 | 7.56 | 4.28% | 5,174,553 |
| Apr 23, 2025 | 7.25 | 7.45 | 7.20 | 7.25 | 7.25 | 2.11% | 6,010,968 |
| Apr 22, 2025 | 7.05 | 7.21 | 6.75 | 7.10 | 7.10 | 2.45% | 4,799,241 |
| Apr 21, 2025 | 7.20 | 7.20 | 6.78 | 6.93 | 6.93 | -1.56% | 5,251,116 |
| Apr 17, 2025 | 6.98 | 7.16 | 6.88 | 7.04 | 7.04 | -0.28% | 6,438,642 |
| Apr 16, 2025 | 7.10 | 7.15 | 6.90 | 7.06 | 7.06 | 0.14% | 9,822,312 |
| Apr 15, 2025 | 6.92 | 7.29 | 6.88 | 7.05 | 7.05 | 2.03% | 9,196,732 |
| Apr 14, 2025 | 6.98 | 7.16 | 6.84 | 6.91 | 6.91 | 0.14% | 9,183,465 |
| Apr 11, 2025 | 6.71 | 7.02 | 6.63 | 6.90 | 6.90 | 5.83% | 16,354,923 |
| Apr 10, 2025 | 6.70 | 6.78 | 6.35 | 6.52 | 6.52 | -6.19% | 11,025,238 |
| Apr 9, 2025 | 6.20 | 7.08 | 6.04 | 6.95 | 6.95 | 14.12% | 14,103,765 |
| Apr 8, 2025 | 6.60 | 6.70 | 5.98 | 6.09 | 6.09 | -3.79% | 10,714,333 |
| Apr 7, 2025 | 6.00 | 6.78 | 5.95 | 6.33 | 6.33 | 0.96% | 9,445,553 |
| Apr 4, 2025 | 6.70 | 6.87 | 6.04 | 6.27 | 6.27 | -11.81% | 11,778,411 |
| Apr 3, 2025 | 7.20 | 7.34 | 7.05 | 7.11 | 7.11 | -7.54% | 9,948,465 |
| Apr 2, 2025 | 7.62 | 7.78 | 7.55 | 7.69 | 7.69 | -0.13% | 5,471,446 |
| Apr 1, 2025 | 7.54 | 7.74 | 7.50 | 7.70 | 7.70 | 1.45% | 5,671,310 |
| Mar 31, 2025 | 7.49 | 7.66 | 7.28 | 7.59 | 7.59 | -1.30% | 6,668,678 |
| Mar 28, 2025 | 7.92 | 8.01 | 7.61 | 7.69 | 7.69 | -3.87% | 7,166,714 |
| Mar 27, 2025 | 7.80 | 8.09 | 7.73 | 8.00 | 8.00 | -0.62% | 6,730,586 |
| Mar 26, 2025 | 8.45 | 8.52 | 7.97 | 8.05 | 8.05 | -4.85% | 4,821,009 |
| Mar 25, 2025 | 8.47 | 8.58 | 8.34 | 8.46 | 8.46 | 2.05% | 6,452,801 |
| Mar 24, 2025 | 8.44 | 8.49 | 8.22 | 8.29 | 8.29 | 1.72% | 5,907,429 |
| Mar 21, 2025 | 8.20 | 8.23 | 7.87 | 8.15 | 8.15 | -2.04% | 7,593,128 |
| Mar 20, 2025 | 8.18 | 8.41 | 8.13 | 8.32 | 8.32 | -0.36% | 5,328,194 |
| Mar 19, 2025 | 8.23 | 8.42 | 8.12 | 8.35 | 8.35 | 1.58% | 6,278,388 |
| Mar 18, 2025 | 8.18 | 8.28 | 8.01 | 8.22 | 8.22 | 2.11% | 7,974,006 |
| Mar 17, 2025 | 7.98 | 8.17 | 7.85 | 8.05 | 8.05 | 4.14% | 9,358,764 |
| Mar 14, 2025 | 7.55 | 7.80 | 7.45 | 7.73 | 7.73 | 4.60% | 9,301,458 |
| Mar 13, 2025 | 7.30 | 7.55 | 7.23 | 7.39 | 7.39 | 1.65% | 8,000,812 |
| Mar 12, 2025 | 7.16 | 7.31 | 7.09 | 7.27 | 7.27 | 3.12% | 5,583,022 |
| Mar 11, 2025 | 6.73 | 7.06 | 6.69 | 7.05 | 7.05 | 6.82% | 8,564,888 |
| Mar 10, 2025 | 6.78 | 6.84 | 6.42 | 6.60 | 6.60 | -5.31% | 11,592,481 |
| Mar 7, 2025 | 7.08 | 7.15 | 6.67 | 6.97 | 6.97 | -3.60% | 9,004,591 |
| Mar 6, 2025 | 7.37 | 7.46 | 7.09 | 7.23 | 7.23 | -2.95% | 7,389,238 |
| Mar 5, 2025 | 7.14 | 7.48 | 7.11 | 7.45 | 7.45 | 8.13% | 8,167,081 |
| Mar 4, 2025 | 6.83 | 7.05 | 6.60 | 6.89 | 6.89 | -0.14% | 5,537,366 |
| Mar 3, 2025 | 7.30 | 7.44 | 6.86 | 6.90 | 6.89 | -2.95% | 6,675,773 |
| Feb 28, 2025 | 6.92 | 7.16 | 6.86 | 7.11 | 7.10 | 0.85% | 8,150,069 |
| Feb 27, 2025 | 7.37 | 7.37 | 7.01 | 7.05 | 7.04 | -4.86% | 7,634,880 |
| Feb 26, 2025 | 7.50 | 7.58 | 7.34 | 7.41 | 7.40 | 4.22% | 9,664,584 |
| Feb 25, 2025 | 7.25 | 7.35 | 7.00 | 7.11 | 7.10 | -1.80% | 7,956,619 |
| Feb 24, 2025 | 7.14 | 7.38 | 7.06 | 7.24 | 7.23 | 1.97% | 6,651,642 |
| Feb 21, 2025 | 7.54 | 7.58 | 6.98 | 7.10 | 7.09 | -6.70% | 8,320,657 |
| Feb 20, 2025 | 7.84 | 7.98 | 7.60 | 7.61 | 7.60 | -1.68% | 5,491,579 |
| Feb 19, 2025 | 8.08 | 8.20 | 7.41 | 7.74 | 7.73 | -13.62% | 16,691,648 |
| Feb 18, 2025 | 9.18 | 9.21 | 8.87 | 8.96 | 8.95 | -2.08% | 9,531,004 |
| Feb 14, 2025 | 9.15 | 9.23 | 8.96 | 9.15 | 9.14 | 0.88% | 8,191,811 |
| Feb 13, 2025 | 9.11 | 9.14 | 8.84 | 9.07 | 9.06 | -0.22% | 9,206,425 |