Hudbay Minerals Inc. (HBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | 7.21 | 7.43 | 7.08 | 7.36 | 7.36 | 1,212,649 |
| 24 Jan 2022 | 7.36 | 7.40 | 6.91 | 7.33 | 7.33 | 2,234,900 |
| 21 Jan 2022 | 7.89 | 7.99 | 7.58 | 7.66 | 7.66 | 1,444,500 |
| 20 Jan 2022 | 8.23 | 8.33 | 8.00 | 8.02 | 8.02 | 1,091,300 |
| 19 Jan 2022 | 8.22 | 8.39 | 8.06 | 8.06 | 8.06 | 1,645,000 |
| 18 Jan 2022 | 7.93 | 8.15 | 7.86 | 8.02 | 8.02 | 813,700 |
| 14 Jan 2022 | 7.74 | 7.93 | 7.69 | 7.88 | 7.88 | 667,400 |
| 13 Jan 2022 | 8.23 | 8.25 | 7.88 | 7.89 | 7.89 | 1,080,800 |
| 12 Jan 2022 | 7.92 | 8.31 | 7.90 | 8.18 | 8.18 | 2,127,000 |
| 11 Jan 2022 | 7.25 | 7.67 | 7.15 | 7.66 | 7.66 | 1,229,400 |
| 10 Jan 2022 | 7.26 | 7.33 | 7.11 | 7.16 | 7.16 | 820,600 |
| 07 Jan 2022 | 7.10 | 7.35 | 7.05 | 7.34 | 7.34 | 779,400 |
| 06 Jan 2022 | 7.20 | 7.27 | 6.94 | 7.07 | 7.07 | 1,220,000 |
| 05 Jan 2022 | 7.39 | 7.58 | 7.16 | 7.17 | 7.17 | 1,053,600 |
| 04 Jan 2022 | 7.14 | 7.43 | 7.13 | 7.35 | 7.35 | 814,400 |
| 03 Jan 2022 | 7.20 | 7.27 | 7.10 | 7.11 | 7.11 | 403,700 |
| 31 Dec 2021 | 7.17 | 7.29 | 7.12 | 7.25 | 7.25 | 441,300 |
| 30 Dec 2021 | 7.21 | 7.26 | 7.14 | 7.15 | 7.15 | 437,700 |
| 29 Dec 2021 | 7.20 | 7.29 | 7.12 | 7.16 | 7.16 | 517,800 |
| 28 Dec 2021 | 7.25 | 7.36 | 7.24 | 7.27 | 7.27 | 438,200 |
| 27 Dec 2021 | 7.13 | 7.31 | 7.05 | 7.30 | 7.30 | 569,600 |
| 23 Dec 2021 | 6.95 | 7.11 | 6.88 | 7.10 | 7.10 | 625,700 |
| 22 Dec 2021 | 6.72 | 6.94 | 6.71 | 6.92 | 6.92 | 687,100 |
| 21 Dec 2021 | 6.46 | 6.74 | 6.46 | 6.70 | 6.70 | 768,500 |
| 20 Dec 2021 | 6.32 | 6.38 | 6.22 | 6.36 | 6.36 | 1,056,900 |
| 17 Dec 2021 | 6.59 | 6.61 | 6.44 | 6.50 | 6.50 | 1,241,000 |
| 16 Dec 2021 | 6.79 | 6.87 | 6.61 | 6.63 | 6.63 | 1,768,800 |
| 15 Dec 2021 | 6.65 | 6.70 | 6.39 | 6.61 | 6.61 | 1,289,400 |
| 14 Dec 2021 | 6.76 | 7.00 | 6.74 | 6.75 | 6.75 | 739,900 |
| 13 Dec 2021 | 6.93 | 7.00 | 6.74 | 6.95 | 6.95 | 1,080,400 |
| 10 Dec 2021 | 7.18 | 7.29 | 6.90 | 6.98 | 6.98 | 555,200 |
| 09 Dec 2021 | 7.01 | 7.09 | 6.89 | 7.08 | 7.08 | 873,500 |
| 08 Dec 2021 | 7.10 | 7.27 | 7.09 | 7.16 | 7.16 | 717,200 |
| 07 Dec 2021 | 6.93 | 7.24 | 6.90 | 7.11 | 7.11 | 946,500 |
| 06 Dec 2021 | 6.69 | 6.84 | 6.47 | 6.76 | 6.76 | 717,400 |
| 03 Dec 2021 | 6.79 | 6.83 | 6.45 | 6.58 | 6.58 | 1,138,300 |
| 02 Dec 2021 | 6.67 | 6.78 | 6.54 | 6.75 | 6.75 | 971,900 |
| 01 Dec 2021 | 6.87 | 7.04 | 6.61 | 6.62 | 6.62 | 1,438,400 |
| 30 Nov 2021 | 6.86 | 7.11 | 6.59 | 6.74 | 6.74 | 1,642,800 |
| 29 Nov 2021 | 6.92 | 7.00 | 6.71 | 6.98 | 6.98 | 1,067,400 |
| 26 Nov 2021 | 6.79 | 6.87 | 6.60 | 6.77 | 6.77 | 984,800 |
| 24 Nov 2021 | 7.14 | 7.18 | 6.96 | 7.16 | 7.16 | 914,400 |
| 23 Nov 2021 | 6.94 | 7.30 | 6.94 | 7.10 | 7.10 | 1,070,300 |
| 22 Nov 2021 | 6.92 | 6.96 | 6.50 | 6.92 | 6.92 | 1,522,000 |
| 19 Nov 2021 | 7.02 | 7.11 | 6.92 | 6.92 | 6.92 | 1,038,500 |
| 18 Nov 2021 | 7.07 | 7.07 | 6.87 | 7.02 | 7.02 | 1,309,200 |
| 17 Nov 2021 | 7.18 | 7.29 | 7.00 | 7.06 | 7.06 | 819,300 |
| 16 Nov 2021 | 7.36 | 7.36 | 7.21 | 7.21 | 7.21 | 810,300 |
| 15 Nov 2021 | 7.34 | 7.44 | 7.21 | 7.42 | 7.42 | 980,800 |
| 12 Nov 2021 | 7.19 | 7.43 | 7.15 | 7.37 | 7.37 | 679,800 |
| 11 Nov 2021 | 7.14 | 7.39 | 7.14 | 7.25 | 7.25 | 1,045,500 |
| 10 Nov 2021 | 7.03 | 7.18 | 6.90 | 6.95 | 6.95 | 743,700 |
| 09 Nov 2021 | 7.25 | 7.26 | 6.96 | 7.10 | 7.10 | 824,200 |
| 08 Nov 2021 | 6.90 | 7.28 | 6.82 | 7.25 | 7.25 | 1,591,700 |
| 05 Nov 2021 | 6.82 | 6.90 | 6.66 | 6.80 | 6.80 | 1,080,600 |
| 04 Nov 2021 | 7.00 | 7.08 | 6.63 | 6.76 | 6.76 | 2,706,000 |
| 03 Nov 2021 | 6.63 | 6.71 | 6.46 | 6.64 | 6.64 | 1,514,600 |
| 02 Nov 2021 | 6.87 | 6.87 | 6.63 | 6.72 | 6.72 | 1,032,200 |
| 01 Nov 2021 | 7.04 | 7.04 | 6.85 | 6.95 | 6.95 | 1,656,200 |
| 29 Oct 2021 | 7.00 | 7.03 | 6.81 | 6.96 | 6.96 | 934,400 |
| 28 Oct 2021 | 7.04 | 7.15 | 6.84 | 7.07 | 7.07 | 1,211,000 |
| 27 Oct 2021 | 7.10 | 7.21 | 6.96 | 6.97 | 6.97 | 1,775,800 |
| 26 Oct 2021 | 7.35 | 7.41 | 7.18 | 7.26 | 7.26 | 896,600 |
| 25 Oct 2021 | 7.26 | 7.47 | 7.26 | 7.35 | 7.35 | 886,400 |
| 22 Oct 2021 | 7.31 | 7.37 | 7.13 | 7.21 | 7.21 | 884,600 |
| 21 Oct 2021 | 7.27 | 7.33 | 7.13 | 7.22 | 7.22 | 1,007,500 |
| 20 Oct 2021 | 7.43 | 7.51 | 7.32 | 7.44 | 7.44 | 1,123,000 |
| 19 Oct 2021 | 7.54 | 7.54 | 7.33 | 7.41 | 7.41 | 934,000 |
| 18 Oct 2021 | 7.36 | 7.45 | 7.24 | 7.41 | 7.41 | 1,146,800 |
| 15 Oct 2021 | 7.35 | 7.57 | 7.33 | 7.48 | 7.48 | 1,842,500 |
| 14 Oct 2021 | 7.22 | 7.34 | 7.17 | 7.22 | 7.22 | 1,520,700 |
| 13 Oct 2021 | 6.85 | 7.01 | 6.78 | 7.00 | 7.00 | 1,185,500 |
| 12 Oct 2021 | 6.68 | 6.93 | 6.61 | 6.74 | 6.74 | 1,230,600 |
| 11 Oct 2021 | 6.75 | 6.95 | 6.68 | 6.70 | 6.70 | 945,300 |
| 08 Oct 2021 | 6.40 | 6.60 | 6.40 | 6.57 | 6.57 | 1,193,400 |
| 07 Oct 2021 | 6.15 | 6.53 | 6.15 | 6.37 | 6.37 | 1,662,900 |
| 06 Oct 2021 | 6.07 | 6.15 | 5.88 | 6.05 | 6.05 | 913,300 |
| 05 Oct 2021 | 6.21 | 6.24 | 6.01 | 6.23 | 6.23 | 1,374,800 |
| 04 Oct 2021 | 6.30 | 6.37 | 6.17 | 6.27 | 6.27 | 1,033,600 |
| 01 Oct 2021 | 6.28 | 6.49 | 6.16 | 6.23 | 6.23 | 2,104,600 |
| 30 Sept 2021 | 6.00 | 6.33 | 5.87 | 6.23 | 6.23 | 1,942,700 |
| 29 Sept 2021 | 5.93 | 6.07 | 5.88 | 5.99 | 5.99 | 1,641,800 |
| 28 Sept 2021 | 6.12 | 6.12 | 5.83 | 5.89 | 5.89 | 1,346,300 |
| 27 Sept 2021 | 5.91 | 6.21 | 5.91 | 6.15 | 6.15 | 2,511,000 |
| 24 Sept 2021 | 5.74 | 5.99 | 5.72 | 5.89 | 5.89 | 1,582,600 |
| 23 Sept 2021 | 5.59 | 5.90 | 5.57 | 5.87 | 5.87 | 1,675,000 |
| 22 Sept 2021 | 5.43 | 5.71 | 5.43 | 5.52 | 5.52 | 2,305,300 |
| 21 Sept 2021 | 5.52 | 5.52 | 5.22 | 5.32 | 5.32 | 2,365,800 |
| 20 Sept 2021 | 5.45 | 5.50 | 5.26 | 5.42 | 5.42 | 2,272,500 |
| 17 Sept 2021 | 5.98 | 6.00 | 5.66 | 5.69 | 5.69 | 2,482,700 |
| 16 Sept 2021 | 6.12 | 6.18 | 5.89 | 5.98 | 5.98 | 1,815,400 |
| 15 Sept 2021 | 6.23 | 6.64 | 6.15 | 6.28 | 6.28 | 2,158,300 |
| 14 Sept 2021 | 6.23 | 6.28 | 6.05 | 6.16 | 6.16 | 844,000 |
| 13 Sept 2021 | 6.26 | 6.35 | 6.08 | 6.19 | 6.19 | 1,144,400 |
| 10 Sept 2021 | 6.17 | 6.54 | 6.14 | 6.24 | 6.24 | 2,239,800 |
| 09 Sept 2021 | 5.91 | 5.97 | 5.84 | 5.89 | 5.89 | 1,085,000 |
| 08 Sept 2021 | 6.23 | 6.24 | 5.83 | 5.85 | 5.85 | 1,325,900 |
| 07 Sept 2021 | 6.16 | 6.32 | 6.14 | 6.22 | 6.22 | 827,200 |
| 03 Sept 2021 | 6.24 | 6.37 | 6.21 | 6.32 | 6.32 | 1,000,400 |
| 02 Sept 2021 | 6.20 | 6.34 | 6.08 | 6.15 | 6.15 | 1,124,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
