Hudbay Minerals Inc. (HBM)
NYSE: HBM
· Real-Time Price · USD
14.15
0.19 (1.36%)
At close: Sep 26, 2025, 3:59 PM
14.16
0.07%
After-hours: Sep 26, 2025, 07:41 PM EDT
HBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.98 | 14.22 | 13.94 | 14.16 | 14.16 | 1.43% | 5,437,333 |
| Sep 25, 2025 | 14.04 | 14.33 | 13.84 | 13.96 | 13.96 | -1.13% | 7,736,100 |
| Sep 24, 2025 | 14.00 | 14.42 | 13.90 | 14.12 | 14.12 | 5.06% | 13,133,600 |
| Sep 23, 2025 | 14.27 | 14.31 | 13.00 | 13.44 | 13.44 | -5.42% | 17,728,800 |
| Sep 22, 2025 | 13.97 | 14.23 | 13.90 | 14.21 | 14.21 | 2.38% | 13,998,807 |
| Sep 19, 2025 | 13.45 | 13.99 | 13.40 | 13.88 | 13.88 | 3.50% | 5,808,900 |
| Sep 18, 2025 | 13.55 | 13.63 | 13.35 | 13.41 | 13.41 | -0.81% | 5,176,422 |
| Sep 17, 2025 | 13.46 | 13.69 | 13.35 | 13.52 | 13.52 | -1.02% | 5,284,664 |
| Sep 16, 2025 | 13.89 | 13.91 | 13.57 | 13.66 | 13.66 | -1.66% | 4,026,243 |
| Sep 15, 2025 | 13.62 | 13.96 | 13.51 | 13.89 | 13.89 | 2.66% | 5,241,788 |
| Sep 12, 2025 | 13.53 | 13.61 | 13.44 | 13.53 | 13.53 | -0.29% | 5,299,978 |
| Sep 11, 2025 | 13.46 | 13.64 | 13.37 | 13.57 | 13.57 | 0.82% | 4,165,100 |
| Sep 10, 2025 | 13.08 | 13.48 | 13.08 | 13.46 | 13.46 | 3.46% | 4,430,720 |
| Sep 9, 2025 | 13.26 | 13.55 | 12.98 | 13.01 | 13.01 | -1.36% | 5,761,100 |
| Sep 8, 2025 | 13.03 | 13.24 | 12.90 | 13.19 | 13.19 | 3.69% | 5,969,900 |
| Sep 5, 2025 | 12.62 | 12.81 | 12.53 | 12.72 | 12.72 | 2.58% | 5,106,000 |
| Sep 4, 2025 | 12.31 | 12.42 | 12.16 | 12.40 | 12.40 | -0.40% | 5,113,342 |
| Sep 3, 2025 | 12.17 | 12.47 | 12.16 | 12.45 | 12.45 | 3.23% | 8,126,600 |
| Sep 2, 2025 | 11.80 | 12.07 | 11.62 | 12.06 | 12.06 | 0.50% | 5,595,212 |
| Aug 29, 2025 | 11.83 | 12.02 | 11.76 | 12.00 | 11.99 | 1.69% | 4,350,350 |