HudBay Minerals Inc Historical Stock Prices

HBM 
$7.83
*  
0.17
2.12%
Get HBM Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading HBM now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    HBM Pre-Market
 
 
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 05-MAR-2014 TO 05-MAR-2015

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  8  8.02  7.79  7.83 101,047
03/05/2015 8.02 8.02 7.79 7.83 101,047
03/04/2015 8.1 8.1 7.84 8 127,148
03/03/2015 8.29 8.41 8.01 8.02 80,640
03/02/2015 8.68 8.72 8.3 8.31 50,218
02/27/2015 8.35 8.72 8.33 8.71 95,039
02/26/2015 8.69 8.73 8.34 8.37 63,147
02/25/2015 8.36 8.63 8.36 8.51 49,628
02/24/2015 8.06 8.43 8.06 8.43 69,651
02/23/2015 8.07 8.29 8.02 8.06 97,161
02/20/2015 8.35 8.62 8.29 8.31 75,614
02/19/2015 8.57 8.62 8.38 8.45 71,104
02/18/2015 8.39 8.76 8.39 8.6 62,910
02/17/2015 8.28 8.53 8.28 8.49 85,366
02/13/2015 8.23 8.46 8.23 8.34 48,019
02/12/2015 7.93 8.32 7.93 8.13 63,499
02/11/2015 7.85 7.88 7.57 7.84 81,476
02/10/2015 7.97 7.97 7.68 7.86 61,275
02/09/2015 8.06 8.24 7.93 8.01 57,570
02/06/2015 8.2 8.2 7.93 7.98 93,893
02/05/2015 8.08 8.29 8 8.24 138,927
02/04/2015 8.13 8.23 7.93 7.98 105,270
02/03/2015 7.77 8.344 7.74 8.26 121,668
02/02/2015 7.29 7.64 7.19 7.62 86,725
01/30/2015 6.92 7.32 6.84 7.15 120,722
01/29/2015 7.17 7.22 6.77 6.92 77,479
01/28/2015 7.25 7.31 7.1 7.17 90,888
01/27/2015 7.28 7.35 7.11 7.26 110,030
01/26/2015 7.3 7.47 7.19 7.44 50,868
01/23/2015 7.77 7.77 7.24 7.32 87,813
01/22/2015 7.91 7.97 7.73 7.77 113,455
01/21/2015 7.47 7.98 7.45 7.95 208,226
01/20/2015 7.23 7.71 7.13 7.49 280,195
01/16/2015 6.91 7.2 6.84 7.07 364,040
01/15/2015 6.88 6.94 6.67 6.79 151,968
01/14/2015 7.03 7.03 6.27 6.63 176,462
01/13/2015 8.4 8.4 7.4062 7.5 115,543
01/12/2015 8.55 8.55 8.27 8.37 57,263
01/09/2015 8.25 8.53 8.25 8.47 75,043
01/08/2015 8.32 8.49 8.25 8.33 43,359
01/07/2015 8.25 8.34 8.13 8.28 48,947
01/06/2015 8.61 8.64 8.21 8.27 65,377
01/05/2015 8.9 8.9 8.43 8.63 42,060
01/02/2015 8.67 9.03 8.58 8.9 60,974
12/31/2014 8.62 8.79 8.5 8.68 21,517
12/30/2014 8.55 8.72 8.5 8.67 37,926
12/29/2014 8.58 8.74 8.46 8.57 66,313
12/26/2014 8.61 8.82 8.35 8.58 166,803
12/24/2014 8.29 8.64 8.29 8.55 29,219
12/23/2014 8.02 8.51 8.02 8.35 39,592
12/22/2014 8.25 8.32 8.01 8.08 42,939
12/19/2014 8.17 8.37 8.12 8.2 46,529
12/18/2014 8.29 8.32 8.03 8.14 42,973
12/17/2014 7.46 8.24 7.46 8.13 88,484
12/16/2014 7.52 7.59 7.36 7.36 117,204
12/15/2014 7.81 7.87 7.3901 7.45 61,014
12/12/2014 7.75 7.83 7.72 7.76 36,730
12/11/2014 7.74 7.9498 7.66 7.82 49,638
12/10/2014 8.07 8.1 7.76 7.77 145,448
12/09/2014 7.45 8.02 7.45 8.02 52,081
12/08/2014 7.54 7.5849 7.28 7.53 140,585
12/05/2014 7.44 7.84 7.35 7.65 92,582
12/04/2014 7.67 7.76 7.43 7.47 56,748
12/03/2014 7.32 7.53 7.32 7.4 51,015
12/02/2014 7.41 7.74 7.22 7.33 108,639
12/01/2014 7.51 7.59 7.37 7.42 98,837
11/28/2014 8.05 8.05 7.56 7.61 45,050
11/26/2014 8.5 8.5602 8.36 8.51 33,406
11/25/2014 8.24 8.5199 8.24 8.44 26,501
11/24/2014 8.44 8.51 8.34 8.36 33,951
11/21/2014 8.27 8.61 8.1 8.38 109,402
11/20/2014 7.76 8 7.76 7.98 29,492
11/19/2014 7.86 7.97 7.76 7.82 49,387
11/18/2014 8.09 8.1 7.86 7.86 93,472
11/17/2014 7.64 8.07 7.64 7.99 112,453
11/14/2014 7.35 7.74 7.35 7.62 47,298
11/13/2014 7.39 7.47 7.3 7.4 38,805
11/12/2014 7.4 7.69 7.27 7.3 37,045
11/11/2014 7.42 7.43 7.31 7.4 23,784
11/10/2014 7.57 7.622 7.36 7.4 68,580
11/07/2014 7.02 7.58 7.02 7.47 51,041
11/06/2014 7.15 7.15 6.95 6.95 42,725
11/05/2014 7.16 7.29 7.09 7.11 51,949
11/04/2014 7.48 7.53 7.2101 7.29 71,628
11/03/2014 7.68 7.76 7.55 7.76 44,899
10/31/2014 7.5 7.67 7.33 7.67 46,657
10/30/2014 7.57 7.67 7.43 7.43 60,845
10/29/2014 7.88 7.95 7.67 7.74 84,491
10/28/2014 7.56 7.91 7.43 7.85 50,197
10/27/2014 7.52 7.53 7.4 7.42 46,872
10/24/2014 7.58 7.63 7.46 7.55 28,683
10/23/2014 7.58 7.72 7.53 7.59 26,174
10/22/2014 7.75 7.75 7.36 7.48 33,526
10/21/2014 7.51 7.76 7.46 7.71 51,445
10/20/2014 7.31 7.39 7.25 7.36 35,159
10/17/2014 7.41 7.5 7.29 7.33 30,317
10/16/2014 7.2 7.37 7.13 7.29 31,882
10/15/2014 7.45 7.51 7.24 7.3 68,805
10/14/2014 7.59 7.77 7.52 7.59 38,965
10/13/2014 7.63 7.73 7.378 7.44 26,633
10/10/2014 7.63 7.78 7.42 7.58 263,755
10/09/2014 8.09 8.09 7.6 7.65 199,148
10/08/2014 8.01 8.13 7.78 8.09 113,431
10/07/2014 8.15 8.21 7.99 8.01 55,578
10/06/2014 8.21 8.33 8.11 8.21 112,220
10/03/2014 8.16 8.26 8.03 8.15 137,794
10/02/2014 8.41 8.41 8.13 8.22 110,522
10/01/2014 8.55 8.57 8.34 8.44 85,777
09/30/2014 8.6 8.74 8.51 8.56 56,496
09/29/2014 8.81 8.81 8.61 8.66 68,554
09/26/2014 8.61 8.92 8.59 8.89 58,884
09/25/2014 8.89 8.9 8.69 8.73 50,540
09/24/2014 8.76 9.01 8.69 8.98 111,234
09/23/2014 8.81 8.89 8.67 8.77 106,077
09/22/2014 8.82 8.83 8.65 8.77 144,380
09/19/2014 9.34 9.51 9.07 9.15 154,106
09/18/2014 9.7 9.7 9.41 9.49 34,091
09/17/2014 9.68 9.84 9.65 9.7 30,214
09/16/2014 9.71 9.85 9.54 9.71 45,534
09/15/2014 9.89 9.92 9.69 9.71 64,131
09/12/2014 9.94 9.95 9.86 9.86 34,169
09/11/2014 10 10.04 9.75 10.01 61,131
09/10/2014 10.03 10.13 9.91 10.1 51,540
09/09/2014 10.11 10.13 9.89 10.11 57,793
09/08/2014 10.11 10.2 10.04 10.11 23,440
09/05/2014 10.17 10.22 10.04 10.1 25,472
09/04/2014 10.17 10.45 10.15 10.28 50,763
09/03/2014 9.98 10.31 9.98 10.27 40,659
09/02/2014 10.09 10.09 9.86 9.98 41,270
08/29/2014 10.14 10.17 10.05 10.13 48,843
08/28/2014 10.28 10.34 10.17 10.18 76,766
08/27/2014 10.28 10.36 10.28 10.31 42,425
08/26/2014 10.23 10.32 10.22 10.24 21,261
08/25/2014 10.28 10.307 10.2 10.24 21,281
08/22/2014 10.25 10.25 10.174 10.22 11,494
08/21/2014 10.28 10.32 10.17 10.18 27,866
08/20/2014 10.16 10.44 10.15 10.35 30,713
08/19/2014 10.1 10.17 10.03 10.15 88,310
08/18/2014 10.06 10.16 10.04 10.07 24,323
08/15/2014 10.06 10.11 10.02 10.03 37,032
08/14/2014 10.19 10.21 10.02 10.07 66,241
08/13/2014 10.23 10.26 10.17 10.25 109,796
08/12/2014 10.15 10.3 10.14 10.24 26,440
08/11/2014 10.25 10.31 10.21 10.23 18,765
08/08/2014 10.02 10.25 10.02 10.21 170,935
08/07/2014 10.06 10.17 9.98 10.06 30,163
08/06/2014 10.3 10.34 10.08 10.15 69,357
08/05/2014 10.44 10.57 10.2001 10.38 38,947
08/04/2014 10.72 10.72 10.42 10.45 31,936
08/01/2014 10.82 10.86 10.5 10.62 64,643
07/31/2014 10.53 10.85 10.41 10.85 42,818
07/30/2014 10.69 10.8 10.64 10.71 36,854
07/29/2014 10.55 10.7 10.5024 10.69 40,212
07/28/2014 10.65 10.69 10.6 10.64 67,251
07/25/2014 10.59 10.7 10.58 10.6 75,304
07/24/2014 10.74 10.75 10.49 10.49 78,607
07/23/2014 10.48 10.72 10.47 10.68 39,451
07/22/2014 10.34 10.98 10.34 10.45 63,660
07/21/2014 9.87 10.15 9.85 10.15 11,861
07/18/2014 9.96 9.97 9.85 9.86 25,001
07/17/2014 9.94 10.0601 9.88 9.88 22,795
07/16/2014 10.04 10.11 9.97 10.02 15,951
07/15/2014 10.24 10.24 9.93 9.96 29,395
07/14/2014 10.3 10.31 10.11 10.19 27,084
07/11/2014 10.11 10.3 10.026 10.26 40,705
07/10/2014 10.22 10.26 10.023 10.11 42,168
07/09/2014 10.16 10.49 10.16 10.32 78,958
07/08/2014 10.14 10.2 9.92 10.19 51,360
07/07/2014 10.1 10.18 9.8455 10.1 99,935
07/03/2014 9.65 9.99 9.48 9.99 32,649
07/02/2014 9.35 9.66 9.3 9.63 81,713
07/01/2014 9.3 9.3 9.21 9.29 6,476
06/30/2014 9.23 9.29 9.14 9.29 34,103
06/27/2014 9.24 9.3 9.16 9.27 8,560
06/26/2014 9.31 9.31 9.16 9.24 21,900
06/25/2014 9.3 9.38 9.22 9.31 27,498
06/24/2014 9.29 9.39 9.24 9.26 20,805
06/23/2014 9.49 9.5 9.22 9.37 78,273
06/20/2014 9.48 9.75 9.48 9.75 26,826
06/19/2014 9.3 9.55 9.3 9.52 48,040
06/18/2014 8.95 9.25 8.95 9.23 38,939
06/17/2014 9.01 9.01 8.9 8.94 15,796
06/16/2014 8.78 9.06 8.78 9.05 21,202
06/13/2014 8.76 8.86 8.76 8.81 4,837
06/12/2014 8.83 8.88 8.74 8.81 18,082
06/11/2014 8.85 8.94 8.76 8.87 14,157
06/10/2014 8.9 8.91 8.82 8.84 3,089
06/09/2014 8.85 8.94 8.83 8.89 10,409
06/06/2014 8.96 8.96 8.82 8.88 11,987
06/05/2014 9.21 9.21 8.95 8.97 21,987
06/04/2014 8.96 9.1499 8.82 9.14 7,624
06/03/2014 8.9 9.06 8.9 9.02 15,153
06/02/2014 9 9.09 8.81 8.97 7,244
05/30/2014 8.94 8.99 8.7339 8.82 25,983
05/29/2014 9.12 9.19 8.97 9.03 26,214
05/28/2014 9.46 9.48 9.1 9.13 27,025
05/27/2014 9.57 9.645 9.26 9.54 23,545
05/23/2014 9.84 9.84 9.55 9.68 6,678
05/22/2014 9.54 9.95 9.41 9.78 44,081
05/21/2014 9.26 9.51 9.18 9.51 27,225
05/20/2014 9.1 9.45 9.1 9.24 27,480
05/19/2014 9.16 9.202 9.12 9.14 4,875
05/16/2014 9.03 9.2199 8.97 9.21 15,895
05/15/2014 9.18 9.28 9.03 9.05 10,900
05/14/2014 8.99 9.2572 8.99 9.1 15,131
05/13/2014 8.9 9.04 8.85 8.96 18,896
05/12/2014 8.52 8.95 8.52 8.86 23,201
05/09/2014 8.49 8.49 8.14 8.44 10,205
05/08/2014 8.5 8.51 8.4 8.48 11,936
05/07/2014 8.6 8.67 8.37 8.43 10,679
05/06/2014 8.67 8.71 8.552 8.6199 14,868
05/05/2014 8.82 8.87 8.55 8.74 28,570
05/02/2014 8.78 8.9 8.75 8.82 21,141
05/01/2014 8.46 8.91 8.41 8.83 28,255
04/30/2014 8.52 8.76 8.47 8.76 30,335
04/29/2014 8.48 8.64 8.47 8.61 13,944
04/28/2014 8.79 8.8 8.47 8.52 29,112
04/25/2014 8.52 8.82 8.52 8.78 51,384
04/24/2014 8.26 8.59 8.18 8.53 13,881
04/23/2014 8.22 8.29 8.12 8.18 9,912
04/22/2014 8.14 8.27 8.14 8.24 9,709
04/21/2014 8.11 8.15 8 8.14 8,931
04/17/2014 8.02 8.18 8.02 8.09 13,962
04/16/2014 7.93 8.01 7.85 8.01 21,542
04/15/2014 7.96 8.08 7.7 7.9 35,618
04/14/2014 8.02 8.2 8.02 8.13 14,865
04/11/2014 8.07 8.09 7.91 7.98 28,795
04/10/2014 8.09 8.355 7.94 8.11 68,419
04/09/2014 8.1 8.17 8.01 8.16 19,985
04/08/2014 7.87 8.18 7.82 7.96 34,373
04/07/2014 7.77 7.93 7.67 7.81 29,097
04/04/2014 7.95 7.95 7.82 7.82 11,460
04/03/2014 7.85 7.9 7.7 7.89 16,819
04/02/2014 7.81 7.89 7.79 7.8 17,556
04/01/2014 7.7 7.882 7.7 7.73 14,279
03/31/2014 7.65 7.85 7.65 7.79 81,893
03/28/2014 7.61 7.7 7.6 7.64 14,673
03/27/2014 7.5 7.63 7.5 7.54 21,303
03/26/2014 7.73 7.74 7.43 7.43 31,775
03/25/2014 7.41 7.68 7.41 7.62 26,832
03/24/2014 7.49 7.49 7.26 7.32 21,138
03/21/2014 7.45 7.61 7.4 7.5 40,097
03/20/2014 7.29 7.45 7.25 7.37 30,710
03/19/2014 7.77 7.77 7.29 7.36 383,293
03/18/2014 7.68 7.92 7.59 7.91 364,094
03/17/2014 7.48 7.75 7.45 7.74 266,605
03/14/2014 7.45 7.52 7.32 7.41 130,372
03/13/2014 7.5 7.54 7.42 7.46 21,732
03/12/2014 7.49 7.5 7.39 7.48 43,939
03/11/2014 7.9 7.9 7.51 7.59 66,960
03/10/2014 8 8 7.74 7.82 49,016
03/07/2014 8.45 8.52 8.02 8.08 25,935
03/06/2014 8.52 8.66 8.46 8.46 20,636
03/05/2014 8.34 8.6 8.3 8.3 14,161
*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?