Quantcast

Hudbay Minerals Inc. Ordinary Shares (Canada) Historical Stock Prices

HBM 
$6.1
*  
0.15
2.52%
Get HBM Alerts
*Delayed - data as of Jun. 22, 2018  -  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: 3 Month, From 22-MAR-2018 TO 22-JUN-2018

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 6.05 6.15 6 6.10 485,232
06/22/2018 6.05 6.15 6 6.1 485,232
06/21/2018 6.1 6.1 5.92 5.95 603,778
06/20/2018 6.3 6.3 6.1 6.15 567,729
06/19/2018 6.35 6.4 6.15 6.25 654,606
06/18/2018 6.25 6.55 6.25 6.5 289,095
06/15/2018 6.6 6.6 6.2 6.4 594,387
06/14/2018 6.75 6.75 6.65 6.7 278,482
06/13/2018 6.7 6.85 6.655 6.75 412,896
06/12/2018 6.7 6.7 6.55 6.7 284,093
06/11/2018 6.7 6.8 6.6 6.6 441,382
06/08/2018 6.85 6.95 6.7 6.75 476,402
06/07/2018 7.1 7.2 6.75 6.9 743,640
06/06/2018 6.8 7.1 6.8 7.05 754,689
06/05/2018 6.5 6.825 6.5 6.7 681,136
06/04/2018 6.55 6.55 6.425 6.45 304,658
06/01/2018 6.5 6.55 6.35 6.45 327,887
05/31/2018 6.5 6.575 6.3 6.45 549,291
05/30/2018 6.4 6.55 6.369 6.5 373,043
05/29/2018 6.6 6.7 6.35 6.4 527,189
05/25/2018 6.85 6.85 6.55 6.6 677,286
05/24/2018 7 7 6.8 6.85 551,081
05/23/2018 7.15 7.2 6.9 7.05 686,686
05/22/2018 7.45 7.6 7.25 7.3 707,069
05/21/2018 7.4 7.4 7.2 7.25 298,666
05/18/2018 7.25 7.35 7.25 7.3 187,114
05/17/2018 7.4 7.55 7.3 7.35 463,173
05/16/2018 7.35 7.6 7.3 7.4 308,369
05/15/2018 7.25 7.3 7.1 7.25 351,056
05/14/2018 7.45 7.625 7.35 7.4 408,454
05/11/2018 7.4 7.55 7.35 7.5 479,509
05/10/2018 7.15 7.35 7.1 7.3 477,410
05/09/2018 6.85 7.0322 6.8 7 571,367
05/08/2018 6.9 7 6.75 6.75 304,294
05/07/2018 7.05 7.25 6.925 6.95 451,142
05/04/2018 6.9 7.0903 6.85 7 203,131
05/03/2018 6.85 7.15 6.85 6.95 370,182
05/02/2018 6.95 7 6.8 6.9 457,986
05/01/2018 6.9 6.9 6.6 6.75 896,213
04/30/2018 7 7.175 6.95 6.95 866,785
04/27/2018 7 7.075 6.85 7 707,217
04/26/2018 7 7.15 6.95 7.05 310,431
04/25/2018 7 7.15 6.85 6.95 447,120
04/24/2018 7.25 7.3 7 7.15 462,168
04/23/2018 7.2 7.35 7 7.05 501,720
04/20/2018 7.4 7.475 7.325 7.35 398,916
04/19/2018 7.45 7.575 7.3 7.4 506,880
04/18/2018 7.3 7.7 7.3 7.55 1,005,739
04/17/2018 6.95 7.15 6.8 7.05 463,559
04/16/2018 7.4 7.4 7.1 7.1 397,381
04/13/2018 7.2 7.25 7 7.2 427,564
04/12/2018 7.1 7.15 7 7.1 319,971
04/11/2018 7.35 7.4 7.2 7.3 417,840
04/10/2018 7.2 7.525 7.175 7.35 509,368
04/09/2018 7.05 7.05 6.725 6.95 704,609
04/06/2018 6.95 7.075 6.825 6.9 531,228
04/05/2018 6.7 7.1 6.7 7.05 578,326
04/04/2018 6.55 6.75 6.5 6.65 731,881
04/03/2018 6.85 7 6.75 6.8 762,151
04/02/2018 7.4 7.4 6.8 6.85 814,258
03/29/2018 6.75 7.15 6.75 7.1 669,286
03/28/2018 7.05 7.05 6.65 6.65 907,305
03/27/2018 7.2 7.3 7 7.05 819,918
03/26/2018 7.15 7.3 7 7.1 492,958
03/23/2018 7.65 7.7 7.1 7.15 625,979
03/22/2018 7.75 7.875 7.5 7.55 415,281
*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?

Smart Portfolio