Hudbay Minerals Inc. (HBM)
8.01
-0.22 (-2.67%)
At close: Jan 28, 2025, 1:44 PM
HBM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 8.40 | 8.40 | 8.10 | 8.23 | -0.36 | -4.19% | 6,162,931 |
| Jan 24, 2025 | 8.64 | 8.81 | 8.48 | 8.59 | 0.12 | 1.42% | 7,828,318 |
| Jan 23, 2025 | 8.29 | 8.53 | 8.14 | 8.47 | 0.04 | 0.47% | 6,329,327 |
| Jan 22, 2025 | 8.77 | 8.83 | 8.43 | 8.43 | -0.37 | -4.20% | 4,405,084 |
| Jan 21, 2025 | 8.80 | 8.89 | 8.68 | 8.80 | 0.21 | 2.44% | 4,794,357 |
| Jan 17, 2025 | 8.59 | 8.89 | 8.49 | 8.59 | -0.05 | -0.58% | 4,537,623 |
| Jan 16, 2025 | 8.81 | 8.86 | 8.54 | 8.64 | -0.13 | -1.48% | 4,189,621 |
| Jan 15, 2025 | 9.00 | 9.07 | 8.65 | 8.77 | 0.00 | 0.00% | 2,876,122 |
| Jan 14, 2025 | 8.66 | 8.85 | 8.64 | 8.77 | 0.16 | 1.86% | 4,098,416 |
| Jan 13, 2025 | 8.66 | 8.70 | 8.47 | 8.61 | -0.13 | -1.49% | 5,507,837 |
| Jan 10, 2025 | 9.07 | 9.11 | 8.72 | 8.74 | -0.07 | -0.79% | 5,228,900 |
| Jan 8, 2025 | 8.59 | 8.84 | 8.46 | 8.81 | 0.19 | 2.20% | 4,471,977 |
| Jan 7, 2025 | 8.84 | 8.86 | 8.53 | 8.62 | -0.03 | -0.35% | 5,879,365 |
| Jan 6, 2025 | 8.79 | 8.86 | 8.64 | 8.65 | 0.19 | 2.25% | 5,186,200 |
| Jan 3, 2025 | 8.54 | 8.60 | 8.29 | 8.46 | -0.05 | -0.59% | 4,485,033 |
| Jan 2, 2025 | 8.16 | 8.54 | 8.16 | 8.51 | 0.41 | 5.06% | 6,892,209 |
| Dec 31, 2024 | 8.02 | 8.16 | 7.99 | 8.10 | 0.10 | 1.25% | 4,235,900 |
| Dec 30, 2024 | 8.09 | 8.13 | 7.91 | 8.00 | -0.20 | -2.44% | 3,069,400 |
| Dec 27, 2024 | 8.17 | 8.26 | 8.09 | 8.20 | -0.08 | -0.97% | 5,593,000 |
| Dec 26, 2024 | 8.25 | 8.29 | 8.17 | 8.28 | 0.03 | 0.36% | 847,885 |
| Dec 24, 2024 | 8.39 | 8.39 | 8.19 | 8.25 | -0.06 | -0.72% | 3,079,300 |
| Dec 23, 2024 | 8.20 | 8.40 | 8.13 | 8.31 | 0.07 | 0.85% | 7,313,402 |
| Dec 20, 2024 | 7.89 | 8.41 | 7.83 | 8.24 | 0.33 | 4.17% | 6,330,700 |
| Dec 19, 2024 | 7.96 | 8.03 | 7.82 | 7.91 | 0.07 | 0.89% | 3,594,240 |
| Dec 18, 2024 | 8.29 | 8.34 | 7.84 | 7.84 | -0.52 | -6.22% | 3,307,800 |
| Dec 17, 2024 | 8.43 | 8.44 | 8.14 | 8.36 | -0.22 | -2.56% | 6,023,038 |
| Dec 16, 2024 | 8.63 | 8.73 | 8.50 | 8.58 | -0.08 | -0.92% | 2,923,475 |
| Dec 13, 2024 | 9.10 | 9.12 | 8.59 | 8.66 | -0.49 | -5.36% | 8,582,012 |
| Dec 12, 2024 | 9.41 | 9.51 | 9.12 | 9.15 | -0.47 | -4.89% | 3,669,000 |
| Dec 11, 2024 | 9.42 | 9.78 | 9.39 | 9.62 | 0.25 | 2.67% | 5,337,000 |
| Dec 10, 2024 | 9.20 | 9.41 | 9.13 | 9.37 | 0.17 | 1.85% | 6,485,587 |
| Dec 9, 2024 | 9.12 | 9.49 | 9.12 | 9.20 | 0.36 | 4.07% | 3,258,516 |
| Dec 6, 2024 | 8.98 | 9.06 | 8.79 | 8.84 | -0.22 | -2.43% | 2,653,000 |
| Dec 5, 2024 | 8.90 | 9.12 | 8.87 | 9.06 | 0.15 | 1.68% | 2,349,800 |
| Dec 4, 2024 | 8.96 | 9.05 | 8.80 | 8.91 | -0.01 | -0.11% | 3,616,700 |
| Dec 3, 2024 | 8.95 | 9.13 | 8.85 | 8.92 | 0.18 | 2.06% | 2,141,915 |
| Dec 2, 2024 | 8.94 | 8.95 | 8.56 | 8.74 | -0.20 | -2.24% | 3,471,500 |
| Nov 29, 2024 | 8.77 | 8.96 | 8.72 | 8.94 | 0.17 | 1.94% | 2,028,900 |
| Nov 27, 2024 | 8.76 | 8.99 | 8.73 | 8.77 | 0.07 | 0.80% | 3,647,700 |
| Nov 26, 2024 | 8.95 | 8.97 | 8.66 | 8.70 | -0.34 | -3.76% | 3,416,624 |
| Nov 25, 2024 | 9.12 | 9.31 | 8.90 | 9.04 | -0.08 | -0.88% | 2,956,821 |
| Nov 22, 2024 | 9.07 | 9.14 | 8.99 | 9.12 | -0.01 | -0.11% | 1,366,100 |
| Nov 21, 2024 | 9.06 | 9.15 | 8.95 | 9.13 | 0.11 | 1.22% | 2,709,805 |
| Nov 20, 2024 | 9.10 | 9.22 | 9.02 | 9.02 | -0.08 | -0.88% | 1,509,700 |
| Nov 19, 2024 | 8.81 | 9.11 | 8.81 | 9.10 | 0.22 | 2.48% | 2,428,735 |
| Nov 18, 2024 | 8.66 | 8.90 | 8.64 | 8.88 | 0.36 | 4.23% | 2,729,008 |
| Nov 15, 2024 | 8.62 | 8.76 | 8.45 | 8.52 | -0.01 | -0.12% | 2,600,431 |
| Nov 14, 2024 | 8.47 | 8.64 | 8.37 | 8.53 | -0.10 | -1.16% | 4,790,029 |
| Nov 13, 2024 | 8.95 | 9.08 | 8.60 | 8.63 | 0.06 | 0.70% | 5,208,005 |
| Nov 12, 2024 | 8.47 | 8.59 | 8.28 | 8.57 | -0.15 | -1.72% | 5,402,979 |