Australia markets closed

Hudbay Minerals Inc. (HBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.36+0.03 (+0.48%)
At close: 03:59PM EST
7.36 -0.00 (-0.07%)
After hours: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20227.217.437.087.367.361,212,649
24 Jan 20227.367.406.917.337.332,234,900
21 Jan 20227.897.997.587.667.661,444,500
20 Jan 20228.238.338.008.028.021,091,300
19 Jan 20228.228.398.068.068.061,645,000
18 Jan 20227.938.157.868.028.02813,700
14 Jan 20227.747.937.697.887.88667,400
13 Jan 20228.238.257.887.897.891,080,800
12 Jan 20227.928.317.908.188.182,127,000
11 Jan 20227.257.677.157.667.661,229,400
10 Jan 20227.267.337.117.167.16820,600
07 Jan 20227.107.357.057.347.34779,400
06 Jan 20227.207.276.947.077.071,220,000
05 Jan 20227.397.587.167.177.171,053,600
04 Jan 20227.147.437.137.357.35814,400
03 Jan 20227.207.277.107.117.11403,700
31 Dec 20217.177.297.127.257.25441,300
30 Dec 20217.217.267.147.157.15437,700
29 Dec 20217.207.297.127.167.16517,800
28 Dec 20217.257.367.247.277.27438,200
27 Dec 20217.137.317.057.307.30569,600
23 Dec 20216.957.116.887.107.10625,700
22 Dec 20216.726.946.716.926.92687,100
21 Dec 20216.466.746.466.706.70768,500
20 Dec 20216.326.386.226.366.361,056,900
17 Dec 20216.596.616.446.506.501,241,000
16 Dec 20216.796.876.616.636.631,768,800
15 Dec 20216.656.706.396.616.611,289,400
14 Dec 20216.767.006.746.756.75739,900
13 Dec 20216.937.006.746.956.951,080,400
10 Dec 20217.187.296.906.986.98555,200
09 Dec 20217.017.096.897.087.08873,500
08 Dec 20217.107.277.097.167.16717,200
07 Dec 20216.937.246.907.117.11946,500
06 Dec 20216.696.846.476.766.76717,400
03 Dec 20216.796.836.456.586.581,138,300
02 Dec 20216.676.786.546.756.75971,900
01 Dec 20216.877.046.616.626.621,438,400
30 Nov 20216.867.116.596.746.741,642,800
29 Nov 20216.927.006.716.986.981,067,400
26 Nov 20216.796.876.606.776.77984,800
24 Nov 20217.147.186.967.167.16914,400
23 Nov 20216.947.306.947.107.101,070,300
22 Nov 20216.926.966.506.926.921,522,000
19 Nov 20217.027.116.926.926.921,038,500
18 Nov 20217.077.076.877.027.021,309,200
17 Nov 20217.187.297.007.067.06819,300
16 Nov 20217.367.367.217.217.21810,300
15 Nov 20217.347.447.217.427.42980,800
12 Nov 20217.197.437.157.377.37679,800
11 Nov 20217.147.397.147.257.251,045,500
10 Nov 20217.037.186.906.956.95743,700
09 Nov 20217.257.266.967.107.10824,200
08 Nov 20216.907.286.827.257.251,591,700
05 Nov 20216.826.906.666.806.801,080,600
04 Nov 20217.007.086.636.766.762,706,000
03 Nov 20216.636.716.466.646.641,514,600
02 Nov 20216.876.876.636.726.721,032,200
01 Nov 20217.047.046.856.956.951,656,200
29 Oct 20217.007.036.816.966.96934,400
28 Oct 20217.047.156.847.077.071,211,000
27 Oct 20217.107.216.966.976.971,775,800
26 Oct 20217.357.417.187.267.26896,600
25 Oct 20217.267.477.267.357.35886,400
22 Oct 20217.317.377.137.217.21884,600
21 Oct 20217.277.337.137.227.221,007,500
20 Oct 20217.437.517.327.447.441,123,000
19 Oct 20217.547.547.337.417.41934,000
18 Oct 20217.367.457.247.417.411,146,800
15 Oct 20217.357.577.337.487.481,842,500
14 Oct 20217.227.347.177.227.221,520,700
13 Oct 20216.857.016.787.007.001,185,500
12 Oct 20216.686.936.616.746.741,230,600
11 Oct 20216.756.956.686.706.70945,300
08 Oct 20216.406.606.406.576.571,193,400
07 Oct 20216.156.536.156.376.371,662,900
06 Oct 20216.076.155.886.056.05913,300
05 Oct 20216.216.246.016.236.231,374,800
04 Oct 20216.306.376.176.276.271,033,600
01 Oct 20216.286.496.166.236.232,104,600
30 Sept 20216.006.335.876.236.231,942,700
29 Sept 20215.936.075.885.995.991,641,800
28 Sept 20216.126.125.835.895.891,346,300
27 Sept 20215.916.215.916.156.152,511,000
24 Sept 20215.745.995.725.895.891,582,600
23 Sept 20215.595.905.575.875.871,675,000
22 Sept 20215.435.715.435.525.522,305,300
21 Sept 20215.525.525.225.325.322,365,800
20 Sept 20215.455.505.265.425.422,272,500
17 Sept 20215.986.005.665.695.692,482,700
16 Sept 20216.126.185.895.985.981,815,400
15 Sept 20216.236.646.156.286.282,158,300
14 Sept 20216.236.286.056.166.16844,000
13 Sept 20216.266.356.086.196.191,144,400
10 Sept 20216.176.546.146.246.242,239,800
09 Sept 20215.915.975.845.895.891,085,000
08 Sept 20216.236.245.835.855.851,325,900
07 Sept 20216.166.326.146.226.22827,200
03 Sept 20216.246.376.216.326.321,000,400
02 Sept 20216.206.346.086.156.151,124,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...