Skip to main content
Hudbay Minerals Inc. (HBM)
NYSE: HBM · Real-Time Price · USD
7.10
-0.51 (-6.70%)
At close: Feb 21, 2025, 4:00 PM
7.15
+0.05 (0.70%)
After-hours: Feb 21, 2025, 7:50 PM EST

Hudbay Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20257.547.586.987.107.10-6.70%8,320,657
Feb 20, 20257.847.987.607.617.61-1.68%5,491,579
Feb 19, 20258.088.207.417.747.74-13.62%16,691,648
Feb 18, 20259.189.218.878.968.96-2.08%9,531,004
Feb 14, 20259.159.238.969.159.150.88%8,191,811
Feb 13, 20259.119.148.849.079.07-0.22%9,206,425
Feb 12, 20258.759.158.749.099.090.55%6,747,599
Feb 11, 20259.209.238.999.049.04-5.64%4,902,507
Feb 10, 20259.549.739.389.589.582.57%7,990,244
Feb 7, 20259.259.739.259.349.344.12%8,222,486
Feb 6, 20258.969.178.878.978.971.70%7,229,706
Feb 5, 20258.678.858.518.828.821.97%5,234,901
Feb 4, 20258.388.698.378.658.655.36%3,139,858
Feb 3, 20257.998.387.848.218.21-0.73%8,774,740
Jan 31, 20258.408.538.238.278.27-2.82%7,445,929
Jan 30, 20258.418.608.318.518.513.03%6,821,389
Jan 29, 20258.008.288.008.268.263.25%9,017,992
Jan 28, 20258.258.287.928.008.00-2.79%5,110,086
Jan 27, 20258.408.408.108.238.23-4.19%6,179,799
Jan 24, 20258.648.818.488.598.591.42%7,828,318
Jan 23, 20258.298.538.148.478.470.47%6,329,327
Jan 22, 20258.778.838.438.438.43-4.20%4,405,084
Jan 21, 20258.808.898.688.808.802.44%4,794,357
Jan 17, 20258.598.898.508.598.59-0.58%4,537,623
Jan 16, 20258.818.868.548.648.64-1.48%4,189,621
Jan 15, 20259.009.078.658.778.77-2,876,122
Jan 14, 20258.668.858.648.778.771.86%4,098,416
Jan 13, 20258.668.708.478.618.61-1.49%5,507,837
Jan 10, 20259.079.118.728.748.74-0.79%5,228,893
Jan 8, 20258.598.848.468.818.812.20%4,471,977
Jan 7, 20258.848.868.538.628.62-0.35%5,879,365
Jan 6, 20258.798.868.648.658.652.25%5,186,192
Jan 3, 20258.548.608.298.468.46-0.59%4,485,033
Jan 2, 20258.168.548.168.518.515.06%6,892,209
Dec 31, 20248.028.167.998.108.101.25%4,235,857
Dec 30, 20248.098.137.918.008.00-2.44%3,069,395
Dec 27, 20248.178.268.098.208.20-0.97%5,592,954
Dec 26, 20248.258.298.178.288.280.36%847,885
Dec 24, 20248.398.398.198.258.25-0.72%3,079,266
Dec 23, 20248.208.408.138.318.310.85%7,313,402
Dec 20, 20247.898.417.838.248.244.17%6,330,694
Dec 19, 20247.968.037.827.917.910.89%3,594,240
Dec 18, 20248.298.347.847.847.84-6.22%3,307,800
Dec 17, 20248.438.448.148.368.36-2.56%6,023,038
Dec 16, 20248.638.738.508.588.58-0.92%2,923,475
Dec 13, 20249.109.128.598.668.66-5.36%8,582,012
Dec 12, 20249.419.519.129.159.15-4.89%3,668,977
Dec 11, 20249.429.789.399.629.622.67%5,336,977
Dec 10, 20249.209.419.139.379.371.85%6,485,587
Dec 9, 20249.129.499.129.209.204.07%3,258,516
Dec 6, 20248.989.068.798.848.84-2.43%2,652,982
Dec 5, 20248.909.128.879.069.061.68%2,349,789
Dec 4, 20248.969.058.808.918.91-0.11%3,616,693
Dec 3, 20248.959.138.858.928.922.06%2,141,915
Dec 2, 20248.948.958.568.748.74-2.24%3,471,476
Nov 29, 20248.778.968.728.948.941.94%2,028,880
Nov 27, 20248.768.998.738.778.770.80%3,647,675
Nov 26, 20248.958.978.668.708.70-3.76%3,416,624
Nov 25, 20249.129.318.909.049.04-0.88%2,956,821
Nov 22, 20249.079.148.999.129.12-0.11%1,366,078
Nov 21, 20249.069.168.959.139.131.22%2,709,805
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