Hudbay Minerals Inc. (HBM)
NYSE: HBM
· Real-Time Price · USD
11.02
0.03 (0.27%)
At close: Aug 15, 2025, 3:59 PM
11.05
0.32%
After-hours: Aug 15, 2025, 05:22 PM EDT
HBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.13 | 11.14 | 10.74 | 10.99 | 10.99 | -3.00% | 10,193,648 |
| Aug 13, 2025 | 11.57 | 12.10 | 11.02 | 11.33 | 11.33 | 15.03% | 30,836,437 |
| Aug 12, 2025 | 9.63 | 9.92 | 9.62 | 9.85 | 9.85 | 3.14% | 9,227,038 |
| Aug 11, 2025 | 9.61 | 9.61 | 9.29 | 9.55 | 9.55 | -0.93% | 8,029,807 |
| Aug 8, 2025 | 9.48 | 9.73 | 9.35 | 9.64 | 9.64 | 2.77% | 5,134,911 |
| Aug 7, 2025 | 9.24 | 9.41 | 9.24 | 9.38 | 9.38 | 2.07% | 4,862,722 |
| Aug 6, 2025 | 9.32 | 9.36 | 9.04 | 9.19 | 9.19 | -0.22% | 5,559,423 |
| Aug 5, 2025 | 9.24 | 9.35 | 9.10 | 9.21 | 9.21 | -0.43% | 5,914,279 |
| Aug 4, 2025 | 9.17 | 9.34 | 9.14 | 9.25 | 9.25 | 2.10% | 2,239,155 |
| Aug 1, 2025 | 9.15 | 9.21 | 9.02 | 9.06 | 9.06 | -2.27% | 5,913,300 |
| Jul 31, 2025 | 9.09 | 9.40 | 9.01 | 9.27 | 9.27 | 1.09% | 6,691,725 |
| Jul 30, 2025 | 9.73 | 9.80 | 8.93 | 9.17 | 9.17 | -7.00% | 13,595,317 |
| Jul 29, 2025 | 9.90 | 9.94 | 9.70 | 9.86 | 9.86 | 0.20% | 7,465,240 |
| Jul 28, 2025 | 9.75 | 9.87 | 9.51 | 9.84 | 9.84 | -0.30% | 8,234,308 |
| Jul 25, 2025 | 10.12 | 10.12 | 9.79 | 9.87 | 9.87 | -2.47% | 4,634,313 |
| Jul 24, 2025 | 10.22 | 10.23 | 10.04 | 10.12 | 10.12 | -1.94% | 5,465,600 |
| Jul 23, 2025 | 10.06 | 10.46 | 10.00 | 10.32 | 10.32 | 3.41% | 8,303,622 |
| Jul 22, 2025 | 9.96 | 10.09 | 9.77 | 9.98 | 9.98 | 1.84% | 8,290,100 |
| Jul 21, 2025 | 9.90 | 10.04 | 9.79 | 9.80 | 9.80 | 0.41% | 6,642,126 |
| Jul 18, 2025 | 9.96 | 9.96 | 9.74 | 9.76 | 9.76 | -0.41% | 6,577,944 |