Hudbay Minerals Inc. (HBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2022 | 4.2900 | 4.5500 | 4.2850 | 4.5150 | 4.5150 | 451,192 |
| 24 June 2022 | 4.0700 | 4.3000 | 4.0400 | 4.2700 | 4.2700 | 1,021,500 |
| 23 June 2022 | 4.3700 | 4.4200 | 3.9900 | 4.0300 | 4.0300 | 1,806,100 |
| 22 June 2022 | 4.6400 | 4.6400 | 4.4400 | 4.4400 | 4.4400 | 1,411,400 |
| 21 June 2022 | 4.9600 | 4.9700 | 4.8500 | 4.8600 | 4.8600 | 784,100 |
| 17 June 2022 | 4.8800 | 4.9600 | 4.7200 | 4.7500 | 4.7500 | 2,026,300 |
| 16 June 2022 | 4.8800 | 5.0000 | 4.6700 | 4.8600 | 4.8600 | 1,509,300 |
| 15 June 2022 | 5.1500 | 5.2500 | 4.9700 | 5.1300 | 5.1300 | 1,678,400 |
| 14 June 2022 | 5.0500 | 5.1500 | 5.0100 | 5.0500 | 5.0500 | 1,462,500 |
| 13 June 2022 | 5.2200 | 5.2700 | 5.0100 | 5.0300 | 5.0300 | 1,509,300 |
| 10 June 2022 | 5.5200 | 5.5300 | 5.3400 | 5.4400 | 5.4400 | 1,663,600 |
| 09 June 2022 | 6.1100 | 6.1600 | 5.6500 | 5.6700 | 5.6700 | 2,184,500 |
| 08 June 2022 | 6.0800 | 6.2000 | 6.0000 | 6.1500 | 6.1500 | 1,482,300 |
| 07 June 2022 | 5.9000 | 6.1100 | 5.8300 | 6.1000 | 6.1000 | 886,800 |
| 06 June 2022 | 5.9300 | 6.0900 | 5.8800 | 5.9600 | 5.9600 | 982,800 |
| 03 June 2022 | 6.0000 | 6.1100 | 5.8300 | 5.8800 | 5.8800 | 1,660,300 |
| 02 June 2022 | 5.8200 | 6.2000 | 5.8200 | 6.1000 | 6.1000 | 1,901,400 |
| 01 June 2022 | 5.7900 | 5.8800 | 5.6200 | 5.6800 | 5.6800 | 889,800 |
| 31 May 2022 | 5.8900 | 5.9700 | 5.6100 | 5.7300 | 5.7300 | 1,285,400 |
| 27 May 2022 | 5.8600 | 5.9200 | 5.7200 | 5.8100 | 5.8100 | 996,400 |
| 26 May 2022 | 5.6700 | 5.7900 | 5.6200 | 5.7600 | 5.7600 | 931,800 |
| 25 May 2022 | 5.6600 | 5.7000 | 5.4800 | 5.6400 | 5.6400 | 973,400 |
| 24 May 2022 | 5.7500 | 5.7500 | 5.5700 | 5.6400 | 5.6400 | 1,364,600 |
| 23 May 2022 | 5.7400 | 5.8900 | 5.6300 | 5.8300 | 5.8300 | 1,531,200 |
| 20 May 2022 | 5.8700 | 5.8700 | 5.4900 | 5.6200 | 5.6200 | 1,224,500 |
| 19 May 2022 | 5.5300 | 5.8200 | 5.4800 | 5.7300 | 5.7300 | 1,458,300 |
| 18 May 2022 | 5.6800 | 5.8100 | 5.4000 | 5.4600 | 5.4600 | 1,297,000 |
| 17 May 2022 | 5.6000 | 5.8100 | 5.6000 | 5.7800 | 5.7800 | 1,462,100 |
| 16 May 2022 | 5.2600 | 5.5300 | 5.1800 | 5.4100 | 5.4100 | 1,744,400 |
| 13 May 2022 | 5.0600 | 5.3600 | 5.0500 | 5.2400 | 5.2400 | 1,851,200 |
| 12 May 2022 | 5.2200 | 5.3500 | 4.9600 | 5.0600 | 5.0600 | 3,440,100 |
| 11 May 2022 | 5.4300 | 5.7200 | 5.3500 | 5.4200 | 5.4200 | 1,990,100 |
| 10 May 2022 | 5.4200 | 5.7000 | 5.2200 | 5.3100 | 5.3100 | 2,082,700 |
| 09 May 2022 | 5.8100 | 5.8100 | 5.4800 | 5.4800 | 5.4800 | 2,432,300 |
| 06 May 2022 | 6.1100 | 6.1300 | 5.8300 | 5.9900 | 5.9900 | 1,643,900 |
| 05 May 2022 | 6.4200 | 6.5200 | 6.0400 | 6.1500 | 6.1500 | 1,550,500 |
| 04 May 2022 | 6.3800 | 6.5100 | 6.1700 | 6.5100 | 6.5100 | 1,327,700 |
| 03 May 2022 | 6.2800 | 6.4900 | 6.2700 | 6.3700 | 6.3700 | 1,028,500 |
| 02 May 2022 | 6.2000 | 6.3300 | 6.0700 | 6.3300 | 6.3300 | 1,792,800 |
| 29 Apr 2022 | 6.2300 | 6.6700 | 6.2300 | 6.4000 | 6.4000 | 2,701,000 |
| 28 Apr 2022 | 6.2800 | 6.3000 | 6.0400 | 6.2500 | 6.2500 | 1,467,600 |
| 27 Apr 2022 | 6.1200 | 6.3400 | 6.0800 | 6.2700 | 6.2700 | 1,583,400 |
| 26 Apr 2022 | 6.2000 | 6.2600 | 5.9800 | 5.9900 | 5.9900 | 1,828,900 |
| 25 Apr 2022 | 6.2700 | 6.3000 | 5.9900 | 6.2400 | 6.2400 | 1,972,900 |
| 22 Apr 2022 | 6.8700 | 6.8900 | 6.4700 | 6.5100 | 6.5100 | 1,779,400 |
| 21 Apr 2022 | 7.5700 | 7.5700 | 6.8400 | 6.9200 | 6.9200 | 1,576,400 |
| 20 Apr 2022 | 7.4300 | 7.5900 | 7.3000 | 7.4500 | 7.4500 | 661,100 |
| 19 Apr 2022 | 7.4000 | 7.5500 | 7.3300 | 7.4500 | 7.4500 | 855,900 |
| 18 Apr 2022 | 7.6100 | 7.6500 | 7.5000 | 7.5400 | 7.5400 | 1,199,100 |
| 14 Apr 2022 | 7.7000 | 7.7700 | 7.4900 | 7.5600 | 7.5600 | 906,300 |
| 13 Apr 2022 | 7.4200 | 7.8000 | 7.3100 | 7.7000 | 7.7000 | 1,466,600 |
| 12 Apr 2022 | 7.4900 | 7.6200 | 7.3400 | 7.3500 | 7.3500 | 832,500 |
| 11 Apr 2022 | 7.5100 | 7.6100 | 7.3000 | 7.3700 | 7.3700 | 800,500 |
| 08 Apr 2022 | 7.5100 | 7.6500 | 7.4800 | 7.5800 | 7.5800 | 675,600 |
| 07 Apr 2022 | 7.3600 | 7.6000 | 7.2800 | 7.5300 | 7.5300 | 1,545,600 |
| 06 Apr 2022 | 7.6700 | 7.7000 | 7.2600 | 7.3200 | 7.3200 | 1,518,500 |
| 05 Apr 2022 | 8.1400 | 8.2300 | 7.6400 | 7.6800 | 7.6800 | 1,273,400 |
| 04 Apr 2022 | 8.0800 | 8.2300 | 8.0100 | 8.1000 | 8.1000 | 1,100,700 |
| 01 Apr 2022 | 7.9700 | 8.1600 | 7.8400 | 7.9600 | 7.9600 | 1,684,100 |
| 31 Mar 2022 | 7.9500 | 8.0700 | 7.8500 | 7.8500 | 7.8500 | 791,400 |
| 30 Mar 2022 | 7.9800 | 8.1000 | 7.8800 | 7.9700 | 7.9700 | 949,500 |
| 29 Mar 2022 | 7.6600 | 8.0100 | 7.5600 | 7.8100 | 7.8100 | 1,265,700 |
| 28 Mar 2022 | 7.9600 | 7.9800 | 7.7400 | 7.7900 | 7.7900 | 783,400 |
| 25 Mar 2022 | 8.0500 | 8.0800 | 7.9400 | 8.0200 | 8.0200 | 656,000 |
| 24 Mar 2022 | 8.1500 | 8.2500 | 8.0600 | 8.0800 | 8.0800 | 1,003,500 |
| 23 Mar 2022 | 7.9700 | 8.2900 | 7.9600 | 8.0700 | 8.0700 | 1,206,100 |
| 22 Mar 2022 | 8.2000 | 8.2500 | 7.9000 | 7.9700 | 7.9700 | 1,135,500 |
| 21 Mar 2022 | 8.0000 | 8.2300 | 7.9400 | 8.1400 | 8.1400 | 839,500 |
| 18 Mar 2022 | 7.8200 | 7.9700 | 7.7500 | 7.9000 | 7.9000 | 543,800 |
| 17 Mar 2022 | 7.6300 | 7.8700 | 7.6300 | 7.8600 | 7.8600 | 1,292,000 |
| 16 Mar 2022 | 7.5800 | 7.7300 | 7.3800 | 7.6200 | 7.6200 | 1,844,800 |
| 15 Mar 2022 | 7.2900 | 7.4400 | 7.2300 | 7.4000 | 7.4000 | 1,173,700 |
| 14 Mar 2022 | 8.4000 | 8.4000 | 7.3900 | 7.4500 | 7.4500 | 2,306,600 |
| 11 Mar 2022 | 8.7000 | 8.7200 | 8.4100 | 8.4300 | 8.4300 | 1,417,800 |
| 10 Mar 2022 | 8.1600 | 8.7500 | 8.1300 | 8.7000 | 8.7000 | 3,863,200 |
| 09 Mar 2022 | 7.8300 | 8.1600 | 7.6700 | 8.1300 | 8.1300 | 1,519,300 |
| 08 Mar 2022 | 7.7900 | 8.2000 | 7.7200 | 7.8500 | 7.8500 | 2,525,100 |
| 07 Mar 2022 | 8.1800 | 8.2400 | 7.8200 | 7.8500 | 7.8500 | 2,698,600 |
| 07 Mar 2022 | 0.008 Dividend | |||||
| 04 Mar 2022 | 8.1000 | 8.2500 | 7.9200 | 8.1800 | 8.1720 | 1,092,300 |
| 03 Mar 2022 | 8.2500 | 8.3600 | 8.1300 | 8.2600 | 8.2519 | 992,400 |
| 02 Mar 2022 | 8.1800 | 8.2800 | 8.0600 | 8.1600 | 8.1520 | 924,700 |
| 01 Mar 2022 | 8.1600 | 8.4000 | 7.9600 | 7.9700 | 7.9622 | 1,996,300 |
| 28 Feb 2022 | 7.6200 | 8.1600 | 7.6200 | 8.1500 | 8.1420 | 3,179,600 |
| 25 Feb 2022 | 7.4500 | 7.8200 | 7.3800 | 7.8100 | 7.8024 | 1,025,000 |
| 24 Feb 2022 | 7.4000 | 7.5700 | 7.0400 | 7.4000 | 7.3928 | 3,736,800 |
| 23 Feb 2022 | 7.8500 | 7.8800 | 7.6100 | 7.7000 | 7.6925 | 915,900 |
| 22 Feb 2022 | 7.7800 | 7.9400 | 7.6900 | 7.8000 | 7.7924 | 789,700 |
| 18 Feb 2022 | 7.9800 | 8.0400 | 7.7600 | 7.7700 | 7.7624 | 734,700 |
| 17 Feb 2022 | 8.1700 | 8.1800 | 7.9200 | 7.9700 | 7.9622 | 633,300 |
| 16 Feb 2022 | 8.1700 | 8.3700 | 8.0600 | 8.1800 | 8.1720 | 914,800 |
| 15 Feb 2022 | 8.0500 | 8.1800 | 7.9600 | 8.1600 | 8.1520 | 813,700 |
| 14 Feb 2022 | 8.0200 | 8.1300 | 7.9700 | 8.0300 | 8.0221 | 788,800 |
| 11 Feb 2022 | 8.0000 | 8.1900 | 7.9500 | 8.0500 | 8.0421 | 1,486,400 |
| 10 Feb 2022 | 8.1800 | 8.4400 | 8.1300 | 8.1600 | 8.1520 | 1,284,500 |
| 09 Feb 2022 | 7.8400 | 8.2800 | 7.7900 | 8.2600 | 8.2519 | 1,536,900 |
| 08 Feb 2022 | 7.5200 | 7.7100 | 7.3600 | 7.7100 | 7.7025 | 569,700 |
| 07 Feb 2022 | 7.4000 | 7.5600 | 7.3100 | 7.5000 | 7.4927 | 684,200 |
| 04 Feb 2022 | 7.2400 | 7.4000 | 7.2000 | 7.3600 | 7.3528 | 980,900 |
| 03 Feb 2022 | 7.1400 | 7.3400 | 7.1200 | 7.2100 | 7.2029 | 1,484,500 |
| *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.
