HBM.TO: Historical Prices for HUDBAY MINERALS IN COM NPV

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	13.95	13.95	12.61	12.83	6,121,800	12.83
17-Dec-09	14.23	14.47	14.01	14.06	765,000	14.06
16-Dec-09	14.50	14.58	14.32	14.50	1,198,100	14.50
15-Dec-09	13.67	14.61	13.67	14.23	1,522,500	14.23
14-Dec-09	13.80	13.98	13.71	13.84	467,800	13.84
11-Dec-09	13.98	14.07	13.67	13.82	991,000	13.82
10-Dec-09	13.44	13.96	13.43	13.88	1,088,200	13.88
9-Dec-09	13.40	13.65	13.14	13.30	934,400	13.30
8-Dec-09	13.75	13.76	13.13	13.42	1,728,200	13.42
7-Dec-09	14.00	14.25	13.76	14.00	1,111,500	14.00
4-Dec-09	14.57	14.87	14.00	14.18	1,020,900	14.18
3-Dec-09	14.70	14.90	14.52	14.59	647,900	14.59
2-Dec-09	14.98	15.06	14.50	14.72	1,156,800	14.72
1-Dec-09	14.90	15.28	14.80	14.92	1,373,900	14.92
30-Nov-09	14.55	14.86	14.46	14.61	660,900	14.61
27-Nov-09	14.25	14.79	14.23	14.55	522,200	14.55
26-Nov-09	14.75	14.90	14.50	14.60	444,000	14.60
25-Nov-09	14.50	15.23	14.39	15.04	2,080,700	15.04
24-Nov-09	15.00	15.06	14.29	14.39	2,128,800	14.39
23-Nov-09	15.55	15.60	15.02	15.16	1,752,600	15.16
20-Nov-09	15.69	15.69	15.22	15.23	721,700	15.23
19-Nov-09	15.39	15.75	15.01	15.69	1,743,700	15.69
18-Nov-09	16.25	16.25	15.37	15.52	2,922,200	15.52
17-Nov-09	16.20	16.20	15.81	16.00	794,500	16.00
16-Nov-09	16.30	16.47	16.13	16.33	1,144,800	16.33
13-Nov-09	15.60	16.31	15.55	16.00	1,481,100	16.00
12-Nov-09	16.30	16.48	15.15	15.74	2,320,700	15.74
11-Nov-09	17.00	17.00	16.42	16.50	986,100	16.50
10-Nov-09	16.70	16.91	16.30	16.66	1,068,300	16.66
9-Nov-09	16.51	17.00	16.51	16.97	2,199,700	16.97
6-Nov-09	16.10	16.43	15.80	16.23	2,167,500	16.23
5-Nov-09	15.85	16.54	15.49	16.03	1,711,600	16.03
4-Nov-09	14.60	15.94	14.57	15.85	2,977,200	15.85
3-Nov-09	13.33	14.42	13.03	14.42	1,248,400	14.42
2-Nov-09	14.25	14.25	13.41	13.62	1,390,700	13.62
30-Oct-09	14.70	14.84	13.75	14.01	2,208,000	14.01
29-Oct-09	13.50	14.88	13.45	14.60	3,060,900	14.60
28-Oct-09	13.84	13.89	12.84	12.84	2,296,800	12.84
27-Oct-09	14.39	14.46	13.42	14.00	2,632,500	14.00
26-Oct-09	14.94	15.28	14.32	14.40	1,262,800	14.40
23-Oct-09	15.22	15.79	14.86	14.93	1,836,900	14.93
22-Oct-09	15.10	15.19	14.76	15.15	930,800	15.15
21-Oct-09	14.60	15.37	14.31	15.04	1,706,000	15.04
20-Oct-09	14.98	14.98	14.56	14.66	1,662,600	14.66
19-Oct-09	15.18	15.29	14.82	14.82	1,620,800	14.82
16-Oct-09	14.89	15.09	14.75	15.08	1,118,600	15.08
15-Oct-09	15.30	15.30	14.91	15.09	1,321,000	15.09
14-Oct-09	15.40	15.48	15.11	15.38	1,338,800	15.38
13-Oct-09	15.50	15.64	15.10	15.20	1,266,800	15.20
9-Oct-09	14.98	15.69	14.85	15.30	3,160,900	15.30
8-Oct-09	14.25	15.10	14.09	14.60	4,357,400	14.60
7-Oct-09	13.50	13.95	13.33	13.70	2,330,700	13.70
6-Oct-09	13.10	13.35	12.92	13.31	1,988,300	13.31
5-Oct-09	12.99	13.15	12.55	12.78	1,209,200	12.78
2-Oct-09	11.72	12.92	11.71	12.90	2,330,400	12.90
1-Oct-09	12.91	12.92	12.03	12.30	2,673,400	12.30
30-Sep-09	12.85	13.15	12.52	12.90	2,890,100	12.90
29-Sep-09	12.91	13.14	12.55	12.55	3,200,800	12.55
28-Sep-09	12.75	13.47	12.15	13.03	5,436,000	13.03
25-Sep-09	11.25	12.99	11.12	12.98	4,709,400	12.98
24-Sep-09	11.61	11.66	11.01	11.39	2,874,800	11.39
23-Sep-09	11.80	12.77	11.34	11.34	5,817,200	11.34
22-Sep-09	10.11	11.32	10.11	11.30	8,286,600	11.30
21-Sep-09	9.10	9.48	8.90	9.37	1,814,000	9.37
18-Sep-09	8.71	9.36	8.53	9.16	2,930,400	9.16
17-Sep-09	8.77	8.95	8.46	8.65	2,596,400	8.65
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions