Hudbay Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	20.83	21.15	20.47	21.11	21.11	-0.38%	3,837,046
Jan 7, 2026	20.78	21.28	20.08	21.19	21.19	-1.12%	5,021,753
Jan 6, 2026	21.60	22.12	21.39	21.43	21.43	0.61%	4,759,452
Jan 5, 2026	20.65	21.44	20.54	21.30	21.30	5.97%	3,992,803
Jan 2, 2026	20.28	20.69	19.69	20.10	20.10	1.26%	3,565,972
Dec 31, 2025	19.73	19.99	19.60	19.85	19.85	-0.25%	4,300,210
Dec 30, 2025	19.90	20.17	19.60	19.90	19.90	2.52%	3,296,331
Dec 29, 2025	19.35	19.81	19.10	19.41	19.41	-4.01%	5,170,292
Dec 26, 2025	20.26	20.32	20.02	20.22	20.22	1.81%	2,406,626
Dec 24, 2025	19.94	19.96	19.51	19.86	19.86	-0.40%	1,500,923
Dec 23, 2025	19.84	20.16	19.69	19.94	19.94	1.12%	3,781,198
Dec 22, 2025	19.82	19.89	19.57	19.72	19.72	2.34%	3,284,001
Dec 19, 2025	19.18	19.73	19.10	19.27	19.27	1.58%	3,884,736
Dec 18, 2025	19.14	19.23	18.79	18.97	18.97	-0.11%	5,419,737
Dec 17, 2025	18.88	19.21	18.50	18.99	18.99	2.26%	6,082,472
Dec 16, 2025	18.69	19.05	18.51	18.57	18.57	-1.49%	2,830,776
Dec 15, 2025	19.16	19.30	18.80	18.85	18.85	0.91%	4,998,414
Dec 12, 2025	18.84	19.07	18.26	18.68	18.68	0.32%	7,270,040
Dec 11, 2025	18.26	19.07	18.26	18.62	18.62	2.03%	3,914,682
Dec 10, 2025	17.61	18.45	17.58	18.25	18.25	3.87%	7,538,840
Dec 9, 2025	17.10	17.75	16.90	17.57	17.57	1.21%	3,375,928
Dec 8, 2025	17.59	17.77	17.34	17.36	17.36	-0.69%	4,292,638
Dec 5, 2025	17.69	18.00	17.40	17.48	17.48	0.81%	5,063,819
Dec 4, 2025	17.21	17.83	17.00	17.34	17.34	-0.29%	4,851,445
Dec 3, 2025	17.06	17.55	16.86	17.39	17.39	5.78%	6,920,943
Dec 2, 2025	16.85	16.88	16.13	16.44	16.44	-2.49%	3,949,105
Dec 1, 2025	17.15	17.28	16.86	16.86	16.86	-0.59%	3,498,935
Nov 28, 2025	16.99	17.12	16.84	16.96	16.96	2.23%	2,227,661
Nov 26, 2025	16.15	16.75	16.11	16.59	16.59	5.27%	3,348,101
Nov 25, 2025	15.76	16.01	15.50	15.76	15.76	0.32%	3,714,886
Nov 24, 2025	15.00	15.75	14.86	15.71	15.71	5.44%	2,364,657
Nov 21, 2025	14.58	15.01	14.34	14.90	14.90	2.19%	4,078,164
Nov 20, 2025	15.71	15.78	14.54	14.58	14.58	-5.81%	5,541,507
Nov 19, 2025	15.46	16.02	15.22	15.48	15.48	2.45%	4,350,009
Nov 18, 2025	15.37	15.44	14.91	15.11	15.11	-1.44%	5,459,553
Nov 17, 2025	15.62	15.71	15.17	15.33	15.33	-2.79%	4,886,268
Nov 14, 2025	15.25	15.97	15.09	15.77	15.77	-0.57%	5,090,689
Nov 13, 2025	17.08	17.12	15.69	15.86	15.86	-6.65%	7,492,521
Nov 12, 2025	16.49	17.31	16.07	16.99	16.99	2.41%	13,478,054
Nov 11, 2025	16.73	16.86	16.47	16.59	16.59	-1.60%	6,467,168
Nov 10, 2025	16.66	17.05	16.47	16.86	16.86	4.53%	7,436,422
Nov 7, 2025	15.57	16.15	15.42	16.13	16.13	2.48%	4,491,104
Nov 6, 2025	15.75	16.05	15.60	15.74	15.74	0.64%	4,937,388
Nov 5, 2025	15.16	15.75	15.05	15.64	15.64	5.32%	6,171,497
Nov 4, 2025	15.10	15.29	14.85	14.85	14.85	-6.19%	5,547,436
Nov 3, 2025	15.90	15.91	15.29	15.83	15.83	-1.06%	6,417,485
Oct 31, 2025	15.81	16.11	15.69	16.00	16.00	0.69%	4,630,973
Oct 30, 2025	15.88	16.09	15.70	15.89	15.89	-2.09%	5,101,851
Oct 29, 2025	16.51	16.65	16.03	16.23	16.23	0.43%	6,306,736
Oct 28, 2025	15.25	16.21	15.25	16.16	16.16	4.26%	7,995,089