Hudbay Minerals Inc. (HBM)
NYSE: HBM · Real-Time Price · USD
19.48
+0.66 (3.51%)
At close: Mar 27, 2026, 4:00 PM EDT
19.39
-0.09 (-0.46%)
After-hours: Mar 27, 2026, 7:53 PM EDT
Hudbay Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.74 | 19.67 | 18.60 | 19.48 | 19.48 | 3.51% | 5,519,605 |
| Mar 26, 2026 | 19.53 | 19.80 | 18.77 | 18.82 | 18.82 | -5.99% | 4,982,037 |
| Mar 25, 2026 | 19.98 | 20.37 | 19.65 | 20.02 | 20.02 | 5.65% | 6,164,528 |
| Mar 24, 2026 | 18.27 | 19.02 | 18.07 | 18.95 | 18.95 | 0.53% | 4,671,226 |
| Mar 23, 2026 | 18.48 | 19.06 | 18.27 | 18.85 | 18.85 | 4.26% | 6,115,219 |
| Mar 20, 2026 | 18.32 | 18.77 | 17.80 | 18.08 | 18.08 | -3.06% | 5,558,909 |
| Mar 19, 2026 | 18.89 | 18.90 | 17.50 | 18.65 | 18.65 | -6.19% | 10,889,368 |
| Mar 18, 2026 | 20.70 | 20.76 | 19.79 | 19.88 | 19.88 | -6.27% | 5,953,088 |
| Mar 17, 2026 | 21.23 | 21.39 | 20.87 | 21.21 | 21.21 | 0.33% | 2,348,353 |
| Mar 16, 2026 | 21.21 | 21.36 | 20.55 | 21.14 | 21.14 | 1.98% | 3,903,301 |
| Mar 13, 2026 | 21.83 | 21.83 | 20.58 | 20.73 | 20.73 | -5.13% | 5,735,669 |
| Mar 12, 2026 | 22.42 | 22.42 | 21.63 | 21.85 | 21.85 | -2.93% | 3,412,393 |
| Mar 11, 2026 | 22.62 | 22.93 | 22.06 | 22.51 | 22.51 | -2.26% | 3,878,677 |
| Mar 10, 2026 | 22.95 | 23.42 | 22.62 | 23.03 | 23.03 | 2.36% | 4,291,042 |
| Mar 9, 2026 | 21.41 | 22.55 | 20.52 | 22.50 | 22.49 | 0.94% | 7,291,593 |
| Mar 6, 2026 | 22.44 | 22.86 | 21.89 | 22.29 | 22.28 | -3.26% | 3,772,592 |
| Mar 5, 2026 | 24.00 | 24.33 | 22.60 | 23.04 | 23.03 | -7.10% | 6,995,929 |
| Mar 4, 2026 | 25.68 | 25.68 | 24.73 | 24.80 | 24.79 | -0.56% | 4,438,252 |
| Mar 3, 2026 | 25.04 | 25.34 | 23.66 | 24.94 | 24.93 | -6.73% | 5,874,026 |
| Mar 2, 2026 | 27.48 | 27.68 | 25.88 | 26.74 | 26.73 | -5.61% | 12,034,060 |
| Feb 27, 2026 | 28.04 | 28.53 | 27.71 | 28.33 | 28.32 | 1.07% | 11,566,291 |
| Feb 26, 2026 | 27.36 | 28.09 | 27.06 | 28.03 | 28.02 | 1.15% | 6,635,199 |
| Feb 25, 2026 | 28.26 | 28.45 | 27.64 | 27.71 | 27.70 | -0.32% | 5,968,909 |
| Feb 24, 2026 | 25.65 | 27.89 | 25.57 | 27.80 | 27.79 | 6.68% | 5,729,578 |
| Feb 23, 2026 | 24.85 | 26.32 | 24.64 | 26.06 | 26.05 | 4.32% | 7,322,900 |
| Feb 20, 2026 | 23.75 | 25.06 | 23.21 | 24.98 | 24.97 | 0.97% | 10,162,931 |
| Feb 19, 2026 | 24.30 | 25.06 | 24.03 | 24.74 | 24.73 | -0.76% | 7,144,609 |
| Feb 18, 2026 | 25.62 | 25.76 | 24.40 | 24.93 | 24.92 | -1.03% | 6,931,336 |
| Feb 17, 2026 | 25.04 | 25.25 | 23.77 | 25.19 | 25.18 | -3.49% | 8,169,868 |
| Feb 13, 2026 | 24.88 | 26.20 | 24.71 | 26.10 | 26.09 | 2.80% | 5,067,732 |
| Feb 12, 2026 | 25.99 | 26.36 | 24.47 | 25.39 | 25.38 | -3.93% | 8,815,554 |
| Feb 11, 2026 | 26.43 | 26.53 | 25.42 | 26.43 | 26.42 | 4.10% | 6,013,162 |
| Feb 10, 2026 | 25.55 | 25.70 | 24.93 | 25.39 | 25.38 | -2.01% | 4,372,886 |
| Feb 9, 2026 | 24.95 | 26.00 | 24.85 | 25.91 | 25.90 | 4.77% | 4,059,866 |
| Feb 6, 2026 | 24.48 | 24.82 | 24.16 | 24.73 | 24.72 | 5.23% | 4,690,532 |
| Feb 5, 2026 | 24.40 | 25.15 | 23.40 | 23.50 | 23.49 | -8.02% | 7,037,526 |
| Feb 4, 2026 | 27.06 | 27.06 | 24.56 | 25.55 | 25.54 | -2.70% | 8,399,082 |
| Feb 3, 2026 | 25.46 | 26.27 | 25.11 | 26.26 | 26.25 | 8.96% | 9,221,206 |
| Feb 2, 2026 | 23.62 | 24.48 | 23.44 | 24.10 | 24.09 | 1.77% | 4,816,904 |
| Jan 30, 2026 | 25.01 | 25.43 | 23.34 | 23.68 | 23.67 | -12.00% | 9,067,336 |
| Jan 29, 2026 | 28.30 | 28.74 | 25.76 | 26.91 | 26.90 | -0.63% | 15,319,305 |
| Jan 28, 2026 | 26.76 | 27.10 | 26.18 | 27.08 | 27.07 | 3.20% | 8,909,238 |
| Jan 27, 2026 | 25.69 | 26.26 | 25.38 | 26.24 | 26.23 | 3.19% | 6,107,118 |
| Jan 26, 2026 | 25.97 | 26.48 | 25.29 | 25.43 | 25.42 | 1.84% | 8,260,236 |
| Jan 23, 2026 | 24.76 | 25.25 | 24.30 | 24.97 | 24.96 | 3.57% | 5,780,365 |
| Jan 22, 2026 | 24.10 | 24.63 | 23.65 | 24.11 | 24.10 | 0.25% | 5,466,650 |
| Jan 21, 2026 | 25.24 | 25.46 | 23.83 | 24.05 | 24.04 | -2.59% | 9,649,359 |
| Jan 20, 2026 | 22.81 | 24.74 | 22.62 | 24.69 | 24.68 | 9.73% | 10,113,121 |
| Jan 16, 2026 | 22.35 | 22.65 | 22.02 | 22.50 | 22.49 | -1.14% | 6,535,333 |
| Jan 15, 2026 | 22.72 | 23.20 | 22.55 | 22.76 | 22.75 | -1.43% | 4,012,543 |