Australia markets open in 8 hours 10 minutes

Hudbay Minerals Inc. (HBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.5150+0.2450 (+5.74%)
As of 11:48AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 June 20224.29004.55004.28504.51504.5150451,192
24 June 20224.07004.30004.04004.27004.27001,021,500
23 June 20224.37004.42003.99004.03004.03001,806,100
22 June 20224.64004.64004.44004.44004.44001,411,400
21 June 20224.96004.97004.85004.86004.8600784,100
17 June 20224.88004.96004.72004.75004.75002,026,300
16 June 20224.88005.00004.67004.86004.86001,509,300
15 June 20225.15005.25004.97005.13005.13001,678,400
14 June 20225.05005.15005.01005.05005.05001,462,500
13 June 20225.22005.27005.01005.03005.03001,509,300
10 June 20225.52005.53005.34005.44005.44001,663,600
09 June 20226.11006.16005.65005.67005.67002,184,500
08 June 20226.08006.20006.00006.15006.15001,482,300
07 June 20225.90006.11005.83006.10006.1000886,800
06 June 20225.93006.09005.88005.96005.9600982,800
03 June 20226.00006.11005.83005.88005.88001,660,300
02 June 20225.82006.20005.82006.10006.10001,901,400
01 June 20225.79005.88005.62005.68005.6800889,800
31 May 20225.89005.97005.61005.73005.73001,285,400
27 May 20225.86005.92005.72005.81005.8100996,400
26 May 20225.67005.79005.62005.76005.7600931,800
25 May 20225.66005.70005.48005.64005.6400973,400
24 May 20225.75005.75005.57005.64005.64001,364,600
23 May 20225.74005.89005.63005.83005.83001,531,200
20 May 20225.87005.87005.49005.62005.62001,224,500
19 May 20225.53005.82005.48005.73005.73001,458,300
18 May 20225.68005.81005.40005.46005.46001,297,000
17 May 20225.60005.81005.60005.78005.78001,462,100
16 May 20225.26005.53005.18005.41005.41001,744,400
13 May 20225.06005.36005.05005.24005.24001,851,200
12 May 20225.22005.35004.96005.06005.06003,440,100
11 May 20225.43005.72005.35005.42005.42001,990,100
10 May 20225.42005.70005.22005.31005.31002,082,700
09 May 20225.81005.81005.48005.48005.48002,432,300
06 May 20226.11006.13005.83005.99005.99001,643,900
05 May 20226.42006.52006.04006.15006.15001,550,500
04 May 20226.38006.51006.17006.51006.51001,327,700
03 May 20226.28006.49006.27006.37006.37001,028,500
02 May 20226.20006.33006.07006.33006.33001,792,800
29 Apr 20226.23006.67006.23006.40006.40002,701,000
28 Apr 20226.28006.30006.04006.25006.25001,467,600
27 Apr 20226.12006.34006.08006.27006.27001,583,400
26 Apr 20226.20006.26005.98005.99005.99001,828,900
25 Apr 20226.27006.30005.99006.24006.24001,972,900
22 Apr 20226.87006.89006.47006.51006.51001,779,400
21 Apr 20227.57007.57006.84006.92006.92001,576,400
20 Apr 20227.43007.59007.30007.45007.4500661,100
19 Apr 20227.40007.55007.33007.45007.4500855,900
18 Apr 20227.61007.65007.50007.54007.54001,199,100
14 Apr 20227.70007.77007.49007.56007.5600906,300
13 Apr 20227.42007.80007.31007.70007.70001,466,600
12 Apr 20227.49007.62007.34007.35007.3500832,500
11 Apr 20227.51007.61007.30007.37007.3700800,500
08 Apr 20227.51007.65007.48007.58007.5800675,600
07 Apr 20227.36007.60007.28007.53007.53001,545,600
06 Apr 20227.67007.70007.26007.32007.32001,518,500
05 Apr 20228.14008.23007.64007.68007.68001,273,400
04 Apr 20228.08008.23008.01008.10008.10001,100,700
01 Apr 20227.97008.16007.84007.96007.96001,684,100
31 Mar 20227.95008.07007.85007.85007.8500791,400
30 Mar 20227.98008.10007.88007.97007.9700949,500
29 Mar 20227.66008.01007.56007.81007.81001,265,700
28 Mar 20227.96007.98007.74007.79007.7900783,400
25 Mar 20228.05008.08007.94008.02008.0200656,000
24 Mar 20228.15008.25008.06008.08008.08001,003,500
23 Mar 20227.97008.29007.96008.07008.07001,206,100
22 Mar 20228.20008.25007.90007.97007.97001,135,500
21 Mar 20228.00008.23007.94008.14008.1400839,500
18 Mar 20227.82007.97007.75007.90007.9000543,800
17 Mar 20227.63007.87007.63007.86007.86001,292,000
16 Mar 20227.58007.73007.38007.62007.62001,844,800
15 Mar 20227.29007.44007.23007.40007.40001,173,700
14 Mar 20228.40008.40007.39007.45007.45002,306,600
11 Mar 20228.70008.72008.41008.43008.43001,417,800
10 Mar 20228.16008.75008.13008.70008.70003,863,200
09 Mar 20227.83008.16007.67008.13008.13001,519,300
08 Mar 20227.79008.20007.72007.85007.85002,525,100
07 Mar 20228.18008.24007.82007.85007.85002,698,600
07 Mar 20220.008 Dividend
04 Mar 20228.10008.25007.92008.18008.17201,092,300
03 Mar 20228.25008.36008.13008.26008.2519992,400
02 Mar 20228.18008.28008.06008.16008.1520924,700
01 Mar 20228.16008.40007.96007.97007.96221,996,300
28 Feb 20227.62008.16007.62008.15008.14203,179,600
25 Feb 20227.45007.82007.38007.81007.80241,025,000
24 Feb 20227.40007.57007.04007.40007.39283,736,800
23 Feb 20227.85007.88007.61007.70007.6925915,900
22 Feb 20227.78007.94007.69007.80007.7924789,700
18 Feb 20227.98008.04007.76007.77007.7624734,700
17 Feb 20228.17008.18007.92007.97007.9622633,300
16 Feb 20228.17008.37008.06008.18008.1720914,800
15 Feb 20228.05008.18007.96008.16008.1520813,700
14 Feb 20228.02008.13007.97008.03008.0221788,800
11 Feb 20228.00008.19007.95008.05008.04211,486,400
10 Feb 20228.18008.44008.13008.16008.15201,284,500
09 Feb 20227.84008.28007.79008.26008.25191,536,900
08 Feb 20227.52007.71007.36007.71007.7025569,700
07 Feb 20227.40007.56007.31007.50007.4927684,200
04 Feb 20227.24007.40007.20007.36007.3528980,900
03 Feb 20227.14007.34007.12007.21007.20291,484,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...