Skip to main content
logo
Hudbay Minerals Inc. (HBM)
NYSE: HBM · Real-Time Price · USD
27.87
+0.20 (0.72%)
At close: Aug 12, 2026, 4:00 PM EDT
27.40
-0.47 (-1.69%)
Pre-market: Aug 13, 2026, 7:06 AM EDT

Hudbay Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 202628.5828.6227.7427.8727.870.72%3,210,962
Aug 11, 202628.1928.2827.2227.6727.67-0.86%4,563,412
Aug 10, 202627.5128.0127.2427.9127.911.09%3,027,277
Aug 7, 202626.8727.6326.7727.6127.614.94%4,747,887
Aug 6, 202625.9026.7325.5026.3126.311.58%4,699,128
Aug 5, 202625.3526.2525.3525.9025.904.56%4,051,411
Aug 4, 202624.6025.2224.2724.7724.775.85%5,154,177
Aug 3, 202622.5123.4722.2123.4023.402.86%1,966,476
Jul 31, 202622.3123.0622.1622.7522.75-3,741,878
Jul 30, 202623.5123.5122.2322.7522.753.50%6,840,835
Jul 29, 202620.9822.9920.6621.9821.980.92%7,623,663
Jul 28, 202621.7021.9720.9221.7821.78-2.90%5,247,420
Jul 27, 202622.6722.6721.5122.4322.430.36%2,926,628
Jul 24, 202622.6822.8822.1622.3522.35-1.24%3,174,840
Jul 23, 202622.8323.1322.2522.6322.63-3.91%4,051,937
Jul 22, 202623.4623.7323.0123.5523.552.39%4,226,989
Jul 21, 202621.7023.4221.7023.0023.0010.36%8,499,006
Jul 20, 202620.3420.9920.3420.8420.842.36%3,340,370
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