Skip to main content
Hudbay Minerals Inc. (HBM)
NYSE: HBM · Real-Time Price · USD
9.13
+0.11 (1.22%)
Nov 21, 2024, 4:00 PM EST - Market closed

Hudbay Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20249.069.168.959.139.131.22%2,634,622
Nov 20, 20249.109.229.029.029.02-0.88%1,509,662
Nov 19, 20248.819.118.819.109.102.48%2,428,735
Nov 18, 20248.668.908.648.888.884.23%2,729,008
Nov 15, 20248.628.768.458.528.52-0.12%2,600,431
Nov 14, 20248.478.648.378.538.53-1.16%4,790,029
Nov 13, 20248.959.088.608.638.630.70%5,208,005
Nov 12, 20248.478.598.288.578.57-1.72%5,402,979
Nov 11, 20249.269.348.698.728.72-6.74%4,617,702
Nov 8, 20249.149.368.929.359.35-3.81%4,303,936
Nov 7, 20249.399.739.309.729.727.76%2,908,614
Nov 6, 20248.999.058.569.029.02-3.11%4,424,394
Nov 5, 20249.179.319.139.319.312.76%1,741,159
Nov 4, 20249.139.299.029.069.06-1,453,430
Nov 1, 20249.109.178.989.069.061.23%3,056,925
Oct 31, 20249.199.228.918.958.95-3.87%2,622,211
Oct 30, 20249.459.479.269.319.31-2.31%1,016,232
Oct 29, 20249.559.569.429.539.53-0.52%1,513,130
Oct 28, 20249.649.749.519.589.58-0.42%2,202,109
Oct 25, 20249.589.869.549.629.620.94%2,813,310
Oct 24, 20249.409.589.239.539.532.14%3,992,157
Oct 23, 20249.379.459.259.339.33-2.51%3,113,982
Oct 22, 20249.529.609.399.579.572.03%1,404,134
Oct 21, 20249.519.639.319.389.38-0.95%2,436,382
Oct 18, 20249.399.559.289.479.472.82%2,586,187
Oct 17, 20249.249.289.159.219.210.33%1,633,824
Oct 16, 20249.109.238.999.189.182.57%1,489,618
Oct 15, 20249.009.008.848.958.95-1.97%4,181,417
Oct 14, 20249.049.329.049.139.13-2.56%1,499,748
Oct 11, 20249.269.429.269.379.371.08%3,274,703
Oct 10, 20249.009.288.939.279.273.00%2,058,962
Oct 9, 20248.849.038.799.009.000.11%2,773,593
Oct 8, 20249.029.148.808.998.99-4.77%3,420,754
Oct 7, 20249.369.489.309.449.440.43%2,422,068
Oct 4, 20249.379.549.349.409.402.06%4,451,423
Oct 3, 20249.199.309.139.219.21-2.44%3,315,024
Oct 2, 20249.349.689.349.449.441.07%3,028,747
Oct 1, 20249.309.429.129.349.341.63%4,365,705
Sep 30, 20249.199.289.069.199.19-0.97%3,504,504
Sep 27, 20249.409.519.239.289.28-1.69%5,129,099
Sep 26, 20249.159.589.099.449.447.89%6,521,619
Sep 25, 20248.758.848.698.758.75-0.79%5,325,297
Sep 24, 20248.538.878.538.828.829.16%6,436,936
Sep 23, 20247.888.167.878.088.083.32%4,051,077
Sep 20, 20247.917.957.767.827.82-1.01%3,642,728
Sep 19, 20247.948.047.847.907.903.95%4,136,689
Sep 18, 20247.607.857.557.607.600.66%4,111,869
Sep 17, 20247.457.627.367.557.551.75%3,781,602
Sep 16, 20247.407.457.287.427.421.09%3,588,586
Sep 13, 20247.307.417.277.347.341.94%3,328,310
Sep 12, 20247.057.267.027.207.203.45%3,520,879
Sep 11, 20246.866.996.736.966.962.05%2,359,419
Sep 10, 20246.776.836.696.826.820.44%2,160,642
Sep 9, 20246.847.006.796.796.79-0.15%3,346,383
Sep 6, 20247.187.216.786.806.80-5.82%6,598,217
Sep 5, 20247.417.457.207.227.22-1.63%2,104,073
Sep 4, 20247.367.567.327.347.34-0.68%1,578,621
Sep 3, 20247.807.847.367.397.39-9.44%6,418,970
Aug 30, 20248.008.177.938.168.153.95%2,984,968
Aug 29, 20247.977.987.817.857.84-0.38%1,952,216
Aug 28, 20248.028.057.807.887.87-3.90%4,363,626
Aug 27, 20248.198.278.168.208.19-0.61%7,039,203
Aug 26, 20248.298.438.228.258.240.98%2,546,299
Aug 23, 20247.998.217.928.178.163.42%3,666,101
Aug 22, 20247.907.997.887.907.89-1.25%5,743,592
Aug 21, 20248.018.047.908.007.991.14%3,168,493
Aug 20, 20247.907.977.857.917.900.13%3,714,619
Aug 19, 20247.817.957.777.907.892.20%3,104,902
Aug 16, 20247.837.837.537.737.72-1.40%2,882,452
Aug 15, 20247.688.017.627.847.834.39%4,512,163
Aug 14, 20247.427.547.337.517.503.16%3,402,131
Aug 13, 20246.727.306.607.287.27-1.09%4,964,667
Aug 12, 20247.397.427.267.367.351.24%3,796,426
Aug 9, 20247.267.347.217.277.261.54%3,258,077
Aug 8, 20247.017.206.967.167.153.32%2,354,545
Aug 7, 20247.327.376.906.936.92-3.88%5,866,762
Aug 6, 20247.057.366.927.217.202.41%2,806,709
Aug 5, 20246.807.206.617.047.03-4.61%4,201,298
Aug 2, 20247.807.877.337.387.37-5.51%6,395,066
Aug 1, 20248.298.337.767.817.80-6.35%3,343,740
Jul 31, 20248.028.438.028.348.336.38%4,259,985
Jul 30, 20247.978.067.817.847.83-2.12%3,948,336
Jul 29, 20247.988.037.878.018.000.12%2,662,997
Jul 26, 20248.098.167.878.007.990.13%2,433,589
Jul 25, 20247.938.097.767.997.98-3,210,924
Jul 24, 20248.088.247.967.997.98-1.24%3,044,777
Jul 23, 20247.988.167.968.098.08-0.25%4,985,364
Jul 22, 20248.028.188.018.118.100.50%3,362,190
Jul 19, 20247.908.147.888.078.060.25%2,838,771
Jul 18, 20248.658.708.028.058.04-7.47%6,279,969
Jul 17, 20248.988.988.668.708.69-3.23%3,016,924
Jul 16, 20249.079.168.838.998.98-1.86%3,794,559
Jul 15, 20249.329.359.099.169.15-2.35%3,303,088
Jul 12, 20249.269.599.229.389.372.29%2,730,360
Jul 11, 20249.439.479.089.179.16-1.61%2,312,146
Jul 10, 20249.329.379.209.329.310.65%2,545,733
Jul 9, 20249.479.569.249.269.25-2.22%2,322,080
Jul 8, 20249.669.719.319.479.46-2.77%3,257,583
Jul 5, 20249.759.809.609.749.731.88%2,667,669
Jul 3, 20249.389.659.389.569.554.25%1,642,443