Hudbay Minerals Inc. (HBM)
NYSE: HBM
· Real-Time Price · USD
12.72
0.32 (2.58%)
At close: Sep 05, 2025, 3:59 PM
12.67
-0.39%
After-hours: Sep 05, 2025, 07:38 PM EDT
HBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.62 | 12.81 | 12.53 | 12.72 | 12.72 | 2.58% | 4,826,646 |
| 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 |
| Aug 28, 2025 | 11.74 | 11.86 | 11.56 | 11.80 | 11.79 | 1.81% | 5,197,256 |
| Aug 27, 2025 | 11.59 | 11.67 | 11.48 | 11.59 | 11.58 | -1.36% | 3,535,603 |
| Aug 26, 2025 | 11.70 | 11.80 | 11.55 | 11.75 | 11.74 | 0.77% | 5,463,520 |
| Aug 25, 2025 | 11.80 | 11.82 | 11.59 | 11.66 | 11.65 | -1.02% | 3,848,985 |
| Aug 22, 2025 | 11.28 | 11.79 | 11.21 | 11.78 | 11.77 | 4.43% | 6,075,927 |
| Aug 21, 2025 | 11.03 | 11.33 | 10.97 | 11.28 | 11.27 | 2.64% | 4,466,700 |
| Aug 20, 2025 | 10.76 | 11.04 | 10.72 | 10.99 | 10.98 | 1.57% | 6,237,336 |
| Aug 19, 2025 | 10.99 | 11.10 | 10.78 | 10.82 | 10.81 | -1.10% | 4,386,200 |
| Aug 18, 2025 | 11.02 | 11.05 | 10.82 | 10.94 | 10.93 | -0.82% | 4,708,207 |
| Aug 15, 2025 | 11.13 | 11.18 | 10.96 | 11.03 | 11.02 | 0.36% | 6,145,438 |
| Aug 14, 2025 | 11.13 | 11.14 | 10.74 | 10.99 | 10.98 | -3.00% | 10,443,412 |
| Aug 13, 2025 | 11.57 | 12.10 | 11.02 | 11.33 | 11.32 | 15.03% | 30,836,437 |
| Aug 12, 2025 | 9.63 | 9.92 | 9.62 | 9.85 | 9.84 | 3.14% | 9,227,038 |
| Aug 11, 2025 | 9.61 | 9.61 | 9.29 | 9.55 | 9.54 | -0.93% | 8,029,807 |
| Aug 8, 2025 | 9.48 | 9.73 | 9.35 | 9.64 | 9.63 | 2.77% | 5,134,911 |