Hudbay Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	27.14	27.98	27.10	27.43	27.43	-0.94%	1,781,115
Sep 3, 2026	28.14	28.27	27.35	27.69	27.69	1.35%	1,764,066
Sep 2, 2026	27.58	28.04	26.96	27.32	27.32	1.11%	2,468,874
Sep 1, 2026	27.60	28.11	26.95	27.02	27.02	-5.72%	3,092,880
Aug 31, 2026	29.96	29.96	28.42	28.66	28.66	-2.15%	2,430,541
Aug 28, 2026	30.57	30.57	28.94	29.29	29.29	-3.52%	3,811,367
Aug 27, 2026	29.78	30.55	29.78	30.36	30.36	1.23%	2,269,264
Aug 26, 2026	30.00	30.63	29.85	29.99	29.99	-2.60%	2,530,566
Aug 25, 2026	29.15	30.82	29.10	30.79	30.79	4.02%	2,785,268
Aug 24, 2026	30.47	30.59	29.08	29.60	29.60	-1.53%	3,644,762
Aug 21, 2026	28.85	30.11	28.85	30.06	30.06	6.79%	5,400,375
Aug 20, 2026	26.80	28.19	26.78	28.15	28.15	2.48%	3,445,575
Aug 19, 2026	27.68	28.19	27.15	27.47	27.47	4.01%	3,847,426
Aug 18, 2026	26.62	27.14	26.06	26.41	26.41	-3.75%	2,627,695
Aug 17, 2026	27.09	27.57	26.85	27.44	27.44	2.81%	2,485,182
Aug 14, 2026	26.63	27.30	26.53	26.69	26.69	0.83%	2,363,630
Aug 13, 2026	27.23	27.31	26.34	26.47	26.47	-5.02%	3,586,782
Aug 12, 2026	28.58	28.62	27.74	27.87	27.87	0.72%	3,210,962
Aug 11, 2026	28.19	28.28	27.22	27.67	27.67	-0.86%	4,563,412
Aug 10, 2026	27.51	28.01	27.24	27.91	27.91	1.09%	3,027,277
Aug 7, 2026	26.87	27.63	26.77	27.61	27.61	4.94%	4,747,887
Aug 6, 2026	25.90	26.73	25.50	26.31	26.31	1.58%	4,699,128
Aug 5, 2026	25.35	26.25	25.35	25.90	25.90	4.56%	4,051,411
Aug 4, 2026	24.60	25.22	24.27	24.77	24.77	5.85%	5,154,177
Aug 3, 2026	22.51	23.47	22.21	23.40	23.40	2.86%	1,966,476
Jul 31, 2026	22.31	23.06	22.16	22.75	22.75	-	3,741,878
Jul 30, 2026	23.51	23.51	22.23	22.75	22.75	3.50%	6,840,835
Jul 29, 2026	20.98	22.99	20.66	21.98	21.98	0.92%	7,623,663
Jul 28, 2026	21.70	21.97	20.92	21.78	21.78	-2.90%	5,247,420
Jul 27, 2026	22.67	22.67	21.51	22.43	22.43	0.36%	2,926,628
Jul 24, 2026	22.68	22.88	22.16	22.35	22.35	-1.24%	3,174,840
Jul 23, 2026	22.83	23.13	22.25	22.63	22.63	-3.91%	4,051,937
Jul 22, 2026	23.46	23.73	23.01	23.55	23.55	2.39%	4,226,989
Jul 21, 2026	21.70	23.42	21.70	23.00	23.00	10.36%	8,499,006
Jul 20, 2026	20.34	20.99	20.34	20.84	20.84	2.36%	3,340,370
Jul 17, 2026	20.20	20.85	19.80	20.36	20.36	-2.21%	3,284,829
Jul 16, 2026	21.29	21.44	20.52	20.82	20.82	-5.28%	3,547,503
Jul 15, 2026	22.66	22.84	21.54	21.98	21.98	-2.31%	3,208,056
Jul 14, 2026	22.22	22.79	22.20	22.50	22.50	7.81%	4,869,000
Jul 13, 2026	21.21	21.63	20.66	20.87	20.87	-3.56%	3,983,964
Jul 10, 2026	21.38	21.71	21.09	21.64	21.64	0.28%	3,026,853
Jul 9, 2026	21.29	21.60	21.02	21.58	21.58	4.81%	3,699,550
Jul 8, 2026	20.90	21.26	19.70	20.59	20.59	-4.45%	4,765,414
Jul 7, 2026	22.69	22.84	21.34	21.55	21.55	-7.67%	5,603,886
Jul 6, 2026	23.30	23.41	22.64	23.34	23.34	3.32%	3,491,698
Jul 2, 2026	23.37	23.97	22.29	22.59	22.59	-	4,949,296
Jul 1, 2026	22.94	23.37	22.53	22.59	22.59	-4.32%	3,262,638
Jun 30, 2026	24.00	24.01	23.23	23.61	23.61	-0.30%	3,572,500
Jun 29, 2026	23.14	23.84	22.54	23.68	23.68	1.63%	4,441,908
Jun 26, 2026	23.26	23.98	23.08	23.30	23.30	-0.98%	3,694,837