Hudbay Minerals Inc. (HBM)
NYSE: HBM · Real-Time Price · USD
9.06
-0.21 (-2.27%)
At close: Aug 1, 2025, 4:00 PM
9.00
-0.06 (-0.66%)
After-hours: Aug 1, 2025, 7:43 PM EDT
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 9.55 | 9.70 | 9.38 | 9.44 | 9.44 | -1.77% | 9,821,619 |
| Jun 10, 2025 | 9.83 | 9.83 | 9.45 | 9.61 | 9.61 | -1.74% | 8,566,616 |
| Jun 9, 2025 | 9.70 | 9.86 | 9.63 | 9.78 | 9.78 | 1.66% | 6,319,757 |
| Jun 6, 2025 | 9.60 | 9.77 | 9.59 | 9.62 | 9.62 | 0.52% | 12,639,743 |
| Jun 5, 2025 | 9.65 | 9.70 | 9.54 | 9.57 | 9.57 | 2.13% | 11,915,866 |
| Jun 4, 2025 | 9.43 | 9.63 | 9.35 | 9.37 | 9.37 | 0.11% | 9,645,785 |
| Jun 3, 2025 | 9.12 | 9.38 | 9.01 | 9.36 | 9.36 | 2.30% | 6,948,479 |
| Jun 2, 2025 | 9.21 | 9.25 | 9.03 | 9.15 | 9.15 | 2.58% | 9,116,066 |
| May 30, 2025 | 8.95 | 8.95 | 8.76 | 8.92 | 8.92 | -1.44% | 8,531,698 |
| May 29, 2025 | 9.14 | 9.31 | 9.04 | 9.05 | 9.05 | 0.33% | 9,703,306 |
| May 28, 2025 | 8.98 | 9.04 | 8.85 | 9.02 | 9.02 | 0.33% | 7,441,870 |
| May 27, 2025 | 8.90 | 9.07 | 8.85 | 8.99 | 8.99 | 2.04% | 9,694,356 |
| May 23, 2025 | 8.44 | 8.86 | 8.42 | 8.81 | 8.81 | 3.89% | 5,755,008 |
| May 22, 2025 | 8.31 | 8.54 | 8.31 | 8.48 | 8.48 | 0.12% | 5,191,942 |
| May 21, 2025 | 8.25 | 8.67 | 8.24 | 8.47 | 8.47 | 0.83% | 7,229,777 |