Skip to main content
logo
Hudbay Minerals Inc. (HBM)
NYSE: HBM · Real-Time Price · USD
20.36
-0.46 (-2.21%)
At close: Jul 17, 2026, 4:00 PM EDT
20.37
+0.01 (0.03%)
After-hours: Jul 17, 2026, 7:51 PM EDT

Hudbay Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202620.2020.8519.8020.3620.36-2.21%3,284,829
Jul 16, 202621.2921.4420.5220.8220.82-5.28%3,547,503
Jul 15, 202622.6622.8421.5421.9821.98-2.31%3,208,056
Jul 14, 202622.2222.7922.2022.5022.507.81%4,869,000
Jul 13, 202621.2121.6320.6620.8720.87-3.56%3,983,964
Jul 10, 202621.3821.7121.0921.6421.640.28%3,026,853
Jul 9, 202621.2921.6021.0221.5821.584.81%3,699,550
Jul 8, 202620.9021.2619.7020.5920.59-4.45%4,765,414
Jul 7, 202622.6922.8421.3421.5521.55-7.67%5,603,886
Jul 6, 202623.3023.4122.6423.3423.343.32%3,491,698
Jul 2, 202623.3723.9722.2922.5922.59-4,949,296
Jul 1, 202622.9423.3722.5322.5922.59-4.32%3,262,638
Jun 30, 202624.0024.0123.2323.6123.61-0.30%3,572,500
Jun 29, 202623.1423.8422.5423.6823.681.63%4,441,908
Jun 26, 202623.2623.9823.0823.3023.30-0.98%3,694,837
Jun 25, 202623.7924.0523.0623.5323.532.35%5,136,901
Jun 24, 202624.4424.4422.5222.9922.99-9.35%7,922,881
Jun 23, 202626.0726.0724.9425.3625.36-9.14%5,754,865
Jun 22, 202627.3327.9326.9027.9127.911.16%3,699,538
Jun 18, 202628.5028.6527.2327.5927.59-2.06%3,549,792
Jun 17, 202629.4929.9528.1028.1728.17-3.20%5,197,437
Jun 16, 202628.8229.4028.4729.1029.101.22%3,489,551
Jun 15, 202629.1130.0228.5228.7528.753.34%6,322,487
Jun 12, 202626.8028.1126.6227.8227.824.43%5,228,156
Jun 11, 202625.3326.6724.8026.6426.647.94%5,953,812
Jun 10, 202624.9725.7324.6324.6824.68-3.56%8,516,067
Jun 9, 202626.6726.7924.1325.5925.59-1.96%6,335,062
Jun 8, 202626.3926.5825.8726.1126.101.75%4,630,061
Jun 5, 202628.3628.6725.6025.6625.65-14.81%10,245,521
Jun 4, 202629.8830.4029.6130.1230.11-0.69%4,902,943
Jun 3, 202631.4931.4930.1030.3330.32-4.83%6,073,614
Jun 2, 202631.0632.1530.7231.8731.864.18%6,890,493
Jun 1, 202629.2030.9028.7730.5930.584.90%8,900,838
May 29, 202628.1329.2727.7529.1629.153.29%5,324,701
May 28, 202626.2928.6526.1828.2328.226.17%8,907,781
May 27, 202625.9026.9925.7826.5926.580.15%7,324,452
May 26, 202626.0026.6025.5126.5526.548.86%5,961,387
May 22, 202625.0025.1324.0624.3924.38-1.41%3,159,175
May 21, 202623.9625.2323.8324.7424.731.02%4,124,810
May 20, 202624.3624.7423.8024.4924.482.21%5,229,267
May 19, 202623.9524.2923.1523.9623.95-1.24%4,767,072
May 18, 202625.1525.2824.0324.2624.25-2.77%3,793,433
May 15, 202625.7525.7924.7424.9524.94-8.57%6,598,765
May 14, 202627.6027.6126.6627.2927.28-1.62%5,700,996
May 13, 202627.4128.4227.0227.7427.732.29%9,195,481
May 12, 202625.1527.2824.9327.1227.116.35%10,198,551
May 11, 202625.4426.3525.3225.5025.491.92%4,796,763
May 8, 202624.6525.1924.3725.0225.014.91%3,890,298
May 7, 202624.5324.8923.7523.8523.84-0.63%4,724,989
May 6, 202623.7624.6923.6024.0023.997.38%5,127,804