Hudbay Minerals Inc Ordinary Shares (Canada) Historical Stock Prices

HBM 
$3.78
*  
0.18
4.55%
Get HBM Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading HBM now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 23-MAY-2015 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.89 3.95 3.74 3.78 185,030
05/23/2016 3.84 4 3.7601 3.96 156,793
05/20/2016 3.84 4 3.7601 3.96 222,447
05/19/2016 3.81 3.93 3.73 3.87 316,143
05/18/2016 4.04 4.23 3.8616 3.93 402,607
05/17/2016 4.12 4.33 3.96 4.2 484,802
05/16/2016 3.93 4.22 3.93 3.98 608,691
05/13/2016 3.85 3.91 3.6774 3.74 219,913
05/12/2016 4.22 4.28 3.82 3.89 228,962
05/11/2016 3.92 4.15 3.91 4.12 293,977
05/10/2016 3.76 3.84 3.705 3.81 236,567
05/09/2016 3.89 3.89 3.67 3.68 336,787
05/06/2016 3.97 4.27 3.97 4.085 330,811
05/05/2016 4.16 4.22 3.9 3.98 252,458
05/04/2016 4.27 4.45 3.965 4.03 372,495
05/03/2016 4.67 4.67 4.28 4.37 291,893
05/02/2016 5.13 5.13 4.7532 4.85 259,452
04/29/2016 4.81 5.29 4.68 4.98 657,810
04/28/2016 4.67 5 4.51 4.53 577,266
04/27/2016 4.47 4.61 4.38 4.6 291,061
04/26/2016 4.38 4.51 4.25 4.43 496,188
04/25/2016 4.37 4.39 4.11 4.29 398,401
04/22/2016 4.1 4.4099 4.07 4.31 534,416
04/21/2016 4.52 4.56 3.98 4.01 695,418
04/20/2016 4.2 4.62 4.17 4.33 562,183
04/19/2016 3.75 4.25 3.75 4.23 396,461
04/18/2016 3.28 3.7 3.27 3.65 374,546
04/15/2016 3.26 3.34 3.16 3.32 220,777
04/14/2016 3.57 3.62 3.3 3.31 225,022
04/13/2016 3.5 3.735 3.5 3.54 255,458
04/12/2016 3.22 3.46 3.19 3.44 232,382
04/11/2016 3.19 3.22 3.16 3.18 153,308
04/08/2016 3.1 3.18 3.07 3.1 120,818
04/07/2016 3.3 3.31 2.875 2.99 279,956
04/06/2016 3.36 3.39 3.23 3.38 143,089
04/05/2016 3.35 3.36 3.21 3.29 93,548
04/04/2016 3.59 3.66 3.33 3.38 88,885
04/01/2016 3.54 3.62 3.46 3.62 109,735
03/31/2016 3.74 3.86 3.63 3.68 120,210
03/30/2016 3.73 3.89 3.57 3.76 258,538
03/29/2016 3.68 3.76 3.53 3.7 144,212
03/28/2016 3.76 3.78 3.63 3.78 139,281
03/24/2016 3.66 3.8763 3.58 3.74 137,236
03/23/2016 4.09 4.14 3.76 3.86 197,255
03/22/2016 4.04 4.22 4.02 4.22 127,834
03/21/2016 4.09 4.2 3.99 4.07 113,412
03/18/2016 4.11 4.2299 3.9599 4.08 183,700
03/17/2016 3.85 4.14 3.78 4.07 353,144
03/16/2016 3.35 3.678 3.24 3.59 249,494
03/15/2016 3.64 3.64 3.3 3.34 199,781
03/14/2016 3.82 3.85 3.65 3.71 129,811
03/11/2016 4.01 4.05 3.82 3.82 127,600
03/10/2016 3.88 4.08 3.81 3.87 219,865
03/09/2016 3.7 3.94 3.55 3.91 163,780
03/08/2016 3.66 3.79 3.42 3.66 319,689
03/07/2016 4.19 4.29 3.8 3.93 378,197
03/04/2016 4.05 4.43 3.93 4.15 708,411
03/03/2016 3.45 3.87 3.45 3.84 332,743
03/02/2016 3.12 3.4268 3.1 3.41 579,583
03/01/2016 2.99 3.06 2.85 3.03 385,443
02/29/2016 2.88 2.96 2.78 2.93 209,778
02/26/2016 2.91 3 2.7975 2.8 245,437
02/25/2016 2.53 2.77 2.5 2.69 252,046
02/24/2016 2.39 2.64 2.27 2.6 158,301
02/23/2016 2.72 2.7799 2.45 2.49 160,372
02/22/2016 2.64 2.88 2.64 2.72 271,760
02/19/2016 2.42 2.54 2.31 2.52 124,686
02/18/2016 2.6 2.6 2.33 2.43 256,297
02/17/2016 2.25 2.6 2.25 2.56 268,092
02/16/2016 2.05 2.19 1.98 2.16 163,118
02/12/2016 1.87 1.99 1.863 1.95 184,030
02/11/2016 1.73 1.82 1.71 1.75 191,308
02/10/2016 1.89 2 1.79 1.79 135,612
02/09/2016 1.91 1.95 1.77 1.78 166,733
02/08/2016 2.16 2.18 1.99 2 248,112
02/05/2016 2.16 2.22 2.09 2.19 227,723
02/04/2016 2.09 2.3099 2.09 2.25 389,497
02/03/2016 1.84 2.04 1.83 2.02 190,089
02/02/2016 1.89 1.89 1.725 1.8 225,617
02/01/2016 1.95 2.03 1.84 1.95 248,466
01/29/2016 1.71 1.97 1.71 1.95 415,710
01/28/2016 1.75 1.75 1.63 1.69 129,671
01/27/2016 1.68 1.71 1.602 1.68 256,808
01/26/2016 1.71 1.72 1.605 1.67 238,908
01/25/2016 1.84 1.885 1.63 1.65 150,911
01/22/2016 1.94 2.05 1.78 1.85 210,417
01/21/2016 1.73 2.04 1.73 1.79 156,019
01/20/2016 1.95 1.95 1.56 1.86 292,885
01/19/2016 2.17 2.24 1.89 1.96 220,909
01/15/2016 2 2.09 1.94 2.03 266,536
01/14/2016 2.27 2.27 2.06 2.11 256,127
01/13/2016 2.67 2.75 2.42 2.46 89,400
01/12/2016 2.88 2.94 2.58 2.61 187,339
01/11/2016 3.16 3.18 2.88 2.89 98,874
01/08/2016 3.39 3.39 3.17 3.17 89,019
01/07/2016 3.66 3.66 3.3 3.33 169,422
01/06/2016 3.94 3.94 3.7401 3.79 80,054
01/05/2016 3.91 4.0701 3.9 3.98 133,315
01/04/2016 3.72 3.91 3.63 3.91 53,248
12/31/2015 3.88 3.95 3.78 3.82 97,315
12/30/2015 3.92 3.96 3.85 3.89 26,638
12/29/2015 4.09 4.15 3.89 3.95 105,710
12/28/2015 4.06 4.06 3.9201 3.99 74,040
12/24/2015 4.06 4.06 3.9201 3.99 80,316
12/23/2015 3.82 4.17 3.82 4.11 148,508
12/22/2015 3.61 3.78 3.59 3.72 73,246
12/21/2015 3.49 3.67 3.42 3.62 64,570
12/18/2015 3.4 3.64 3.4 3.45 82,101
12/17/2015 3.35 3.39 3.22 3.36 121,462
12/16/2015 3.35 3.58 3.34 3.55 251,644
12/15/2015 3.47 3.54 3.29 3.3 65,389
12/14/2015 3.81 3.83 3.375 3.4 145,243
12/11/2015 3.85 3.95 3.79 3.82 75,599
12/10/2015 3.99 4.11 3.88 3.95 85,393
12/09/2015 3.94 4.08 3.84 4 104,354
12/08/2015 3.94 3.94 3.72 3.84 126,246
12/07/2015 4.5 4.53 3.92 4.01 108,480
12/04/2015 4.56 4.65 4.46 4.58 113,492
12/03/2015 4.46 4.62 4.41 4.57 71,071
12/02/2015 4.54 4.55 4.37 4.41 88,726
12/01/2015 4.48 4.65 4.48 4.56 65,629
11/30/2015 4.32 4.49 4.32 4.45 30,845
11/27/2015 4.35 4.35 4.23 4.3 19,657
11/25/2015 4.25 4.44 4.215 4.29 87,150
11/24/2015 4.19 4.31 4.19 4.28 73,800
11/23/2015 4.15 4.21 4.09 4.14 76,912
11/20/2015 4.17 4.35 4.14 4.26 61,565
11/19/2015 4.15 4.2 4.0501 4.15 93,128
11/18/2015 4.05 4.22 4.02 4.14 93,602
11/17/2015 3.9 4.03 3.82 4.01 98,273
11/16/2015 3.96 4.05 3.83 3.91 86,929
11/13/2015 4.05 4.11 3.9002 3.94 68,238
11/12/2015 4.11 4.16 3.89 4.04 160,109
11/11/2015 4.55 4.6225 4.18 4.21 182,313
11/10/2015 5.14 5.14 4.58 4.59 191,411
11/09/2015 5.25 5.32 5.065 5.18 128,602
11/06/2015 4.9 5.26 4.84 5.26 154,498
11/05/2015 5 5 4.84 4.89 163,912
11/04/2015 5.18 5.36 4.995 5.03 124,755
11/03/2015 5.23 5.35 5.11 5.18 203,304
11/02/2015 5.15 5.39 5.05 5.28 144,053
10/30/2015 5.01 5.31 4.99 5.21 76,871
10/29/2015 5.1 5.19 4.99 5.02 177,234
10/28/2015 5.01 5.3701 4.91 5.165 129,605
10/27/2015 5.06 5.08 4.905 5 124,574
10/26/2015 5.19 5.22 5 5.12 191,583
10/23/2015 5.1 5.26 4.97 5.21 146,916
10/22/2015 4.86 5.1096 4.76 5.07 89,972
10/21/2015 4.88 4.88 4.63 4.74 118,187
10/20/2015 4.8 5.01 4.75 4.89 153,322
10/19/2015 5.15 5.15 4.7 4.88 108,458
10/16/2015 5.5 5.5 5.17 5.21 135,751
10/15/2015 5.48 5.74 5.44 5.52 134,720
10/14/2015 5.4 5.61 5.39 5.51 155,442
10/13/2015 5.18 5.47 5.08 5.39 177,983
10/12/2015 5.59 5.64 5.14 5.25 78,592
10/09/2015 5.93 6.02 5.57 5.59 256,609
10/08/2015 5.19 5.4 4.95 5.31 197,632
10/07/2015 4.95 5.3989 4.95 5.35 261,988
10/06/2015 4.47 4.84 4.42 4.83 78,172
10/05/2015 4.13 4.56 4.11 4.43 247,164
10/02/2015 3.77 4.05 3.71 4.02 68,187
10/01/2015 3.82 3.93 3.7 3.7 116,591
09/30/2015 3.73 3.9 3.64 3.68 231,602
09/29/2015 3.73 3.78 3.605 3.65 101,385
09/28/2015 3.87 3.93 3.69 3.69 143,283
09/25/2015 4.19 4.255 4.09 4.23 127,268
09/24/2015 4.08 4.18 3.94 4.17 220,421
09/23/2015 4.39 4.39 4.1 4.13 99,579
09/22/2015 4.51 4.51 4.19 4.35 124,598
09/21/2015 4.87 4.87 4.6 4.61 105,136
09/18/2015 5.15 5.16 4.82 4.88 79,233
09/17/2015 5.08 5.41 4.99 5.21 150,211
09/16/2015 5.01 5.28 5.01 5.07 73,293
09/15/2015 4.75 5.01 4.72 5 73,723
09/14/2015 4.79 4.805 4.63 4.76 83,556
09/11/2015 4.88 4.9 4.6801 4.84 109,518
09/10/2015 4.76 4.97 4.67 4.95 74,080
09/09/2015 4.94 5.05 4.67 4.7 131,694
09/08/2015 4.66 5.01 4.64 4.83 103,111
09/04/2015 4.55 4.55 4.4 4.44 70,064
09/03/2015 4.68 5.08 4.61 4.63 124,502
09/02/2015 4.86 4.86 4.58 4.62 114,048
09/01/2015 4.8 4.89 4.692 4.74 154,461
08/31/2015 5.05 5.13 4.76 5.01 83,821
08/28/2015 5 5.18 4.905 5.16 92,561
08/27/2015 4.42 5.046 4.42 4.98 129,787
08/26/2015 4.65 4.65 4.25 4.31 95,761
08/25/2015 4.74 4.79 4.52 4.57 109,185
08/24/2015 4.57 4.86 4.49 4.54 159,286
08/21/2015 5.11 5.15 4.89 4.95 125,891
08/20/2015 5.1 5.27 5.09 5.11 138,651
08/19/2015 5.18 5.18 5.01 5.09 169,292
08/18/2015 5.37 5.67 5.01 5.23 164,445
08/17/2015 5.4 5.47 5.36 5.45 154,482
08/14/2015 5.58 5.65 5.3922 5.46 83,843
08/13/2015 5.96 5.96 5.57 5.59 106,211
08/12/2015 5.97 6.03 5.82 5.97 223,504
08/11/2015 6.22 6.26 5.88 5.98 144,564
08/10/2015 6.13 6.5 5.9928 6.48 99,510
08/07/2015 6.17 6.31 6.02 6.06 90,944
08/06/2015 6.13 6.3 5.98 6.22 71,390
08/05/2015 6.29 6.42 5.98 6.04 76,490
08/04/2015 6.31 6.39 6.11 6.17 75,533
08/03/2015 6.37 6.42 6.22 6.27 12,564
07/31/2015 6.26 6.45 6.17 6.44 120,928
07/30/2015 6.65 6.67 5.82 6.03 230,361
07/29/2015 6.47 6.64 6.3 6.55 70,439
07/28/2015 6.43 6.59 6.3 6.4 105,458
07/27/2015 6.47 6.63 6.32 6.36 74,703
07/24/2015 6.34 6.61 6.29 6.59 72,651
07/23/2015 6.72 6.77 6.34 6.38 127,092
07/22/2015 6.82 6.82 6.44 6.67 108,227
07/21/2015 6.98 7.24 6.83 6.92 139,011
07/20/2015 7.05 7.11 6.89 7.01 78,270
07/17/2015 7.42 7.42 7.09 7.17 45,180
07/16/2015 7.53 7.6 7.42 7.44 33,542
07/15/2015 8 8.03 7.41 7.56 69,784
07/14/2015 7.72 8.055 7.6 7.93 146,287
07/13/2015 7.61 7.78 7.39 7.73 78,055
07/10/2015 7.75 7.79 7.45 7.53 111,140
07/09/2015 7.63 7.81 7.59 7.67 71,999
07/08/2015 7.61 7.79 7.35 7.45 156,358
07/07/2015 7.93 7.93 7.38 7.68 170,730
07/06/2015 8.01 8.14 7.87 8.05 60,493
07/02/2015 8.41 8.55 8.045 8.19 62,028
07/01/2015 8.33 8.47 8.2 8.47 77,378
06/30/2015 8.55 8.6 8.25 8.33 53,644
06/29/2015 8.47 8.59 8.37 8.5 179,741
06/26/2015 8.64 8.73 8.47 8.67 153,789
06/25/2015 8.99 9.03 8.64 8.65 108,417
06/24/2015 8.98 9.17 8.9 8.99 29,006
06/23/2015 8.78 9.03 8.75 8.98 40,044
06/22/2015 9.02 9.02 8.65 8.76 34,950
06/19/2015 9.23 9.29 8.9 8.95 115,328
06/18/2015 9.41 9.56 9.27 9.32 67,805
06/17/2015 9.33 9.37 9.11 9.34 65,915
06/16/2015 9.25 9.47 9.22 9.36 53,707
06/15/2015 9.24 9.52 9.19 9.24 70,226
06/12/2015 9.27 9.51 9.27 9.37 52,173
06/11/2015 9.66 9.67 9.25 9.3303 51,357
06/10/2015 9.57 9.86 9.52 9.69 67,152
06/09/2015 9.44 9.59 9.35 9.35 134,745
06/08/2015 9.41 9.7 9.225 9.48 157,736
06/05/2015 9.19 9.59 9.17 9.47 45,964
06/04/2015 9.39 9.46 9.27 9.33 153,945
06/03/2015 9.71 9.92 9.35 9.42 126,645
06/02/2015 9.05 9.76 9.05 9.43 123,130
06/01/2015 8.96 9.12 8.87 9.01 65,184
05/29/2015 9.09 9.11 8.8099 8.95 58,588
05/28/2015 8.95 9.13 8.82 9.1 27,258
05/27/2015 8.98 9.2 8.98 9.01 36,120
05/26/2015 9.16 9.16 8.91 8.97 66,470
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?