Skip to main content
logo
Hudbay Minerals Inc. (HBM)
NYSE: HBM · Real-Time Price · USD
16.96
+0.37 (2.23%)
Nov 28, 2025, 1:00 PM EST - Market closed

Hudbay Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202516.9917.1216.8416.9616.962.23%2,215,994
Nov 26, 202516.1516.7516.1116.5916.595.27%3,298,312
Nov 25, 202515.7616.0115.5015.7615.760.32%3,714,334
Nov 24, 202515.0015.7514.8615.7115.715.44%2,324,644
Nov 21, 202514.5815.0114.3414.9014.902.19%4,023,903
Nov 20, 202515.7115.7814.5414.5814.58-5.81%5,541,457
Nov 19, 202515.4616.0215.2215.4815.482.45%4,350,009
Nov 18, 202515.3715.4414.9115.1115.11-1.44%5,459,553
Nov 17, 202515.6215.7115.1715.3315.33-2.79%4,886,268
Nov 14, 202515.2515.9715.0915.7715.77-0.57%5,090,689
Nov 13, 202517.0817.1215.6915.8615.86-6.65%7,492,521
Nov 12, 202516.4917.3116.0716.9916.992.41%13,478,054
Nov 11, 202516.7316.8616.4716.5916.59-1.60%6,467,168
Nov 10, 202516.6617.0516.4716.8616.864.53%7,436,422
Nov 7, 202515.5716.1515.4216.1316.132.48%4,491,104
Nov 6, 202515.7516.0515.6015.7415.740.64%4,937,388
Nov 5, 202515.1615.7515.0515.6415.645.32%6,171,497
Nov 4, 202515.1015.2914.8514.8514.85-6.19%5,547,436
Nov 3, 202515.9015.9115.2915.8315.83-1.06%6,417,485
Oct 31, 202515.8116.1115.6916.0016.000.69%4,630,973
Oct 30, 202515.8816.0915.7015.8915.89-2.09%5,101,851
Oct 29, 202516.5116.6516.0316.2316.230.43%6,306,736
Oct 28, 202515.2516.2115.2516.1616.164.26%7,995,089
Oct 27, 202515.8315.8714.9415.5015.50-2.08%8,193,543
Oct 24, 202515.3715.9115.2415.8315.832.59%7,415,771
Oct 23, 202515.4515.6015.2415.4315.432.25%5,821,491
Oct 22, 202514.9915.2414.8115.0915.09-0.85%7,271,813
Oct 21, 202515.7515.7615.1215.2215.22-7.36%8,375,069
Oct 20, 202516.9116.9816.3516.4316.430.12%6,680,670
Oct 17, 202516.9417.2216.1616.4116.41-4.87%6,655,454
Oct 16, 202517.5817.6016.9417.2517.25-0.35%6,734,368
Oct 15, 202517.4217.6517.1217.3117.311.64%8,869,850
Oct 14, 202517.2517.3116.5717.0317.03-3.07%9,223,857
Oct 13, 202517.5417.7317.2417.5717.576.04%6,617,437
Oct 10, 202517.1017.4116.4116.5716.57-3.04%7,203,980
Oct 9, 202517.4217.4716.9317.0917.09-0.18%9,968,004
Oct 8, 202516.1217.2116.0317.1217.128.42%12,688,008
Oct 7, 202516.2816.4615.7815.7915.790.89%7,059,481
Oct 6, 202516.0016.2515.6515.6515.65-0.57%10,000,272
Oct 3, 202515.6815.8515.4515.7415.741.88%7,708,551
Oct 2, 202515.6215.7915.0415.4515.450.52%6,485,312
Oct 1, 202515.2015.4715.1915.3715.371.39%7,383,898
Sep 30, 202515.1015.1814.8815.1615.16-0.33%6,795,138
Sep 29, 202514.5715.4814.5015.2115.217.42%17,056,724
Sep 26, 202513.9814.2213.9114.1614.161.43%6,503,282
Sep 25, 202514.0414.3313.8413.9613.96-1.13%7,736,081
Sep 24, 202514.0014.4213.9014.1214.125.06%13,133,583
Sep 23, 202514.2714.3113.0013.4413.44-5.42%17,728,771
Sep 22, 202513.9714.2313.9014.2114.212.38%13,998,807
Sep 19, 202513.4513.9913.4013.8813.883.50%5,808,882