Hudbay Minerals Inc. (HBM)
NYSE: HBM · Real-Time Price · USD
15.65
-0.09 (-0.57%)
Oct 6, 2025, 4:00 PM EDT - Market closed
Hudbay Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |