Hudbay Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	24.48	24.82	24.16	24.73	24.73	5.23%	4,421,103
Feb 5, 2026	24.40	25.15	23.40	23.50	23.50	-8.02%	6,845,050
Feb 4, 2026	27.06	27.06	24.56	25.55	25.55	-2.70%	8,335,905
Feb 3, 2026	25.46	26.27	25.11	26.26	26.26	8.96%	9,149,831
Feb 2, 2026	23.62	24.48	23.44	24.10	24.10	1.77%	4,796,561
Jan 30, 2026	25.01	25.43	23.34	23.68	23.68	-12.00%	9,057,464
Jan 29, 2026	28.30	28.74	25.76	26.91	26.91	-0.63%	15,193,245
Jan 28, 2026	26.76	27.10	26.18	27.08	27.08	3.20%	7,825,115
Jan 27, 2026	25.69	26.26	25.38	26.24	26.24	3.19%	5,614,478
Jan 26, 2026	25.97	26.48	25.29	25.43	25.43	1.84%	8,098,510
Jan 23, 2026	24.76	25.25	24.30	24.97	24.97	3.57%	5,272,905
Jan 22, 2026	24.10	24.63	23.65	24.11	24.11	0.25%	5,421,436
Jan 21, 2026	25.24	25.46	23.83	24.05	24.05	-2.59%	9,600,431
Jan 20, 2026	22.81	24.74	22.62	24.69	24.69	9.73%	9,621,015
Jan 16, 2026	22.35	22.65	22.02	22.50	22.50	-1.14%	6,410,551
Jan 15, 2026	22.72	23.20	22.55	22.76	22.76	-1.43%	3,994,655
Jan 14, 2026	22.88	23.17	22.58	23.09	23.09	2.58%	4,464,456
Jan 13, 2026	23.06	23.34	22.43	22.51	22.51	-0.13%	5,969,444
Jan 12, 2026	22.30	22.65	22.10	22.54	22.54	4.55%	3,848,214
Jan 9, 2026	21.39	21.71	21.08	21.56	21.56	2.13%	2,688,571
Jan 8, 2026	20.83	21.15	20.47	21.11	21.11	-0.38%	3,837,046
Jan 7, 2026	20.78	21.28	20.08	21.19	21.19	-1.12%	5,021,753
Jan 6, 2026	21.60	22.12	21.39	21.43	21.43	0.61%	4,759,452
Jan 5, 2026	20.65	21.44	20.54	21.30	21.30	5.97%	3,992,803
Jan 2, 2026	20.28	20.69	19.69	20.10	20.10	1.26%	3,565,972
Dec 31, 2025	19.73	19.99	19.60	19.85	19.85	-0.25%	4,300,210
Dec 30, 2025	19.90	20.17	19.60	19.90	19.90	2.52%	3,296,331
Dec 29, 2025	19.35	19.81	19.10	19.41	19.41	-4.01%	5,170,292
Dec 26, 2025	20.26	20.32	20.02	20.22	20.22	1.81%	2,406,626
Dec 24, 2025	19.94	19.96	19.51	19.86	19.86	-0.40%	1,500,923
Dec 23, 2025	19.84	20.16	19.69	19.94	19.94	1.12%	3,781,198
Dec 22, 2025	19.82	19.89	19.57	19.72	19.72	2.34%	3,284,001
Dec 19, 2025	19.18	19.73	19.10	19.27	19.27	1.58%	3,884,736
Dec 18, 2025	19.14	19.23	18.79	18.97	18.97	-0.11%	5,419,737
Dec 17, 2025	18.88	19.21	18.50	18.99	18.99	2.26%	6,082,472
Dec 16, 2025	18.69	19.05	18.51	18.57	18.57	-1.49%	2,830,776
Dec 15, 2025	19.16	19.30	18.80	18.85	18.85	0.91%	4,998,414
Dec 12, 2025	18.84	19.07	18.26	18.68	18.68	0.32%	7,270,040
Dec 11, 2025	18.26	19.07	18.26	18.62	18.62	2.03%	3,914,682
Dec 10, 2025	17.61	18.45	17.58	18.25	18.25	3.87%	7,538,840
Dec 9, 2025	17.10	17.75	16.90	17.57	17.57	1.21%	3,375,928
Dec 8, 2025	17.59	17.77	17.34	17.36	17.36	-0.69%	4,292,638
Dec 5, 2025	17.69	18.00	17.40	17.48	17.48	0.81%	5,063,819
Dec 4, 2025	17.21	17.83	17.00	17.34	17.34	-0.29%	4,851,445
Dec 3, 2025	17.06	17.55	16.86	17.39	17.39	5.78%	6,920,943
Dec 2, 2025	16.85	16.88	16.13	16.44	16.44	-2.49%	3,949,105
Dec 1, 2025	17.15	17.28	16.86	16.86	16.86	-0.59%	3,498,935
Nov 28, 2025	16.99	17.12	16.84	16.96	16.96	2.23%	2,227,661
Nov 26, 2025	16.15	16.75	16.11	16.59	16.59	5.27%	3,348,101
Nov 25, 2025	15.76	16.01	15.50	15.76	15.76	0.32%	3,714,886