Hudbay Minerals Inc. (HBM)
NYSE: HBM · Real-Time Price · USD
13.66
-0.23 (-1.66%)
At close: Sep 16, 2025, 4:00 PM EDT
13.97
+0.31 (2.27%)
After-hours: Sep 16, 2025, 7:45 PM EDT
Hudbay Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 13.89 | 13.91 | 13.57 | 13.66 | 13.66 | -1.66% | 3,919,859 |
| 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 |
| Aug 18, 2025 | 11.02 | 11.05 | 10.82 | 10.94 | 10.93 | -0.82% | 4,708,207 |
| Aug 15, 2025 | 11.13 | 11.18 | 10.96 | 11.03 | 11.02 | 0.36% | 6,145,438 |
| Aug 14, 2025 | 11.13 | 11.14 | 10.74 | 10.99 | 10.98 | -3.00% | 10,443,412 |
| Aug 13, 2025 | 11.57 | 12.10 | 11.02 | 11.33 | 11.32 | 15.03% | 30,836,437 |
| Aug 12, 2025 | 9.63 | 9.92 | 9.62 | 9.85 | 9.84 | 3.14% | 9,227,038 |
| Aug 11, 2025 | 9.61 | 9.61 | 9.29 | 9.55 | 9.54 | -0.93% | 8,029,807 |
| Aug 8, 2025 | 9.48 | 9.73 | 9.35 | 9.64 | 9.63 | 2.77% | 5,134,911 |
| Aug 7, 2025 | 9.24 | 9.41 | 9.24 | 9.38 | 9.37 | 2.07% | 4,862,722 |
| Aug 6, 2025 | 9.32 | 9.36 | 9.04 | 9.19 | 9.18 | -0.22% | 5,559,423 |
| Aug 5, 2025 | 9.24 | 9.35 | 9.10 | 9.21 | 9.20 | -0.43% | 5,914,279 |
| Aug 4, 2025 | 9.17 | 9.34 | 9.14 | 9.25 | 9.24 | 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 | 9.26 | 1.09% | 6,691,725 |
| Jul 30, 2025 | 9.73 | 9.80 | 8.93 | 9.17 | 9.16 | -7.00% | 13,595,317 |
| Jul 29, 2025 | 9.90 | 9.94 | 9.70 | 9.86 | 9.85 | 0.20% | 7,465,240 |
| Jul 28, 2025 | 9.75 | 9.87 | 9.51 | 9.84 | 9.83 | -0.30% | 8,234,308 |
| Jul 25, 2025 | 10.12 | 10.12 | 9.79 | 9.87 | 9.86 | -2.47% | 4,634,313 |
| Jul 24, 2025 | 10.22 | 10.23 | 10.04 | 10.12 | 10.11 | -1.94% | 5,465,551 |
| Jul 23, 2025 | 10.06 | 10.46 | 10.00 | 10.32 | 10.31 | 3.41% | 8,303,622 |
| Jul 22, 2025 | 9.96 | 10.09 | 9.77 | 9.98 | 9.97 | 1.84% | 8,290,057 |
| Jul 21, 2025 | 9.90 | 10.04 | 9.79 | 9.80 | 9.79 | 0.41% | 6,642,126 |
| Jul 18, 2025 | 9.96 | 9.96 | 9.75 | 9.76 | 9.75 | -0.41% | 6,577,944 |
| Jul 17, 2025 | 10.02 | 10.04 | 9.68 | 9.80 | 9.79 | -3.16% | 8,883,565 |
| Jul 16, 2025 | 10.36 | 10.36 | 10.07 | 10.12 | 10.11 | -2.13% | 5,112,561 |
| Jul 15, 2025 | 10.48 | 10.51 | 10.18 | 10.34 | 10.33 | -1.24% | 5,268,853 |
| Jul 14, 2025 | 10.41 | 10.58 | 10.39 | 10.47 | 10.46 | -0.10% | 5,085,468 |
| Jul 11, 2025 | 10.65 | 10.66 | 10.30 | 10.48 | 10.47 | -2.87% | 7,637,090 |
| Jul 10, 2025 | 10.97 | 10.97 | 10.59 | 10.79 | 10.78 | 1.41% | 6,611,623 |
| Jul 9, 2025 | 10.97 | 11.02 | 10.60 | 10.64 | 10.63 | -2.30% | 6,865,041 |
| Jul 8, 2025 | 10.97 | 11.11 | 10.49 | 10.89 | 10.88 | -0.09% | 15,521,695 |