HBM - Hudbay Minerals Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 20203.22003.27003.18003.25003.2500955,793
Jan 27, 20203.27003.30003.13003.22003.22001,295,200
Jan 24, 20203.38003.41003.31003.36003.3600794,000
Jan 23, 20203.43003.47003.33003.40003.40001,228,600
Jan 22, 20203.54003.54003.41003.41003.4100707,300
Jan 21, 20203.76003.76003.52003.54003.54001,045,800
Jan 17, 20203.60003.81003.60003.78003.78001,373,300
Jan 16, 20203.72003.74003.55003.56003.5600920,300
Jan 15, 20203.72003.73003.65003.68003.6800760,800
Jan 14, 20203.77003.83003.68003.74003.74001,016,900
Jan 13, 20203.75003.92003.72003.78003.7800961,000
Jan 10, 20203.73003.85003.71003.72003.7200702,200
Jan 09, 20203.77003.79003.66003.73003.7300703,900
Jan 08, 20203.89003.91003.70003.77003.7700908,600
Jan 07, 20203.75003.96003.70003.87003.87001,133,300
Jan 06, 20203.86003.91003.71003.75003.75001,334,400
Jan 03, 20204.08004.10003.89003.90003.90001,295,700
Jan 02, 20204.18004.30004.12004.12004.12001,027,200
Dec 31, 20194.16004.22004.13004.15004.1500697,500
Dec 30, 20194.11004.18004.08004.17004.1700974,400
Dec 27, 20194.16004.21004.07004.10004.1000845,100
Dec 26, 20194.08004.19004.08004.17004.1700337,200
Dec 24, 20194.04004.17004.01004.08004.0800585,500
Dec 23, 20193.81004.03003.81004.01004.0100754,300
Dec 20, 20194.03004.04003.83003.85003.8500668,800
Dec 19, 20193.97004.03003.89004.02004.0200756,400
Dec 18, 20193.83003.98003.83003.98003.9800816,800
Dec 17, 20194.05004.05003.84003.89003.8900771,500
Dec 16, 20194.00004.06004.00004.01004.0100908,500
Dec 13, 20193.97004.04003.85003.93003.93001,353,900
Dec 12, 20193.88004.01003.84003.97003.97001,061,800
Dec 11, 20193.69003.98003.69003.87003.87001,207,800
Dec 10, 20193.55003.68003.47003.66003.6600937,300
Dec 09, 20193.55003.66003.53003.53003.53001,157,600
Dec 06, 20193.45003.59003.45003.55003.5500898,100
Dec 05, 20193.60003.60003.43003.46003.4600864,900
Dec 04, 20193.18003.65003.18003.56003.56002,220,800
Dec 03, 20193.15003.23003.11003.16003.1600623,200
Dec 02, 20193.24003.28003.20003.22003.2200595,500
Nov 29, 20193.26003.28003.21003.28003.2800218,600
Nov 27, 20193.35003.35003.27003.31003.3100477,000
Nov 26, 20193.35003.37003.29003.32003.3200568,700
Nov 25, 20193.23003.33003.20003.32003.3200851,100
Nov 22, 20193.40003.41003.19003.22003.2200826,300
Nov 21, 20193.45003.47003.34003.37003.3700434,700
Nov 20, 20193.43003.49003.35003.47003.47001,039,700
Nov 19, 20193.46003.53003.42003.44003.4400590,100
Nov 18, 20193.51003.51003.38003.44003.4400665,100
Nov 15, 20193.41003.56003.31003.52003.52001,283,500
Nov 14, 20193.39003.41003.33003.36003.3600496,500
Nov 13, 20193.32003.46003.29003.39003.3900642,200
Nov 12, 20193.29003.46003.15003.37003.37001,322,200
Nov 11, 20193.66003.69003.56003.66003.6600660,200
Nov 08, 20193.82003.87003.74003.76003.7600545,700
Nov 07, 20193.83003.95003.80003.88003.8800667,100
Nov 06, 20193.94003.95003.76003.80003.8000713,400
Nov 05, 20193.98004.02003.84003.99003.99001,733,800
Nov 04, 20193.89003.94003.82003.91003.9100462,200
Nov 01, 20193.72003.85003.66003.81003.8100648,500
Oct 31, 20193.62003.65003.54003.64003.6400466,500
Oct 30, 20193.85003.86003.60003.66003.6600588,800
Oct 29, 20193.78003.92003.77003.90003.9000683,900
Oct 28, 20193.76003.91003.71003.83003.8300757,700
Oct 25, 20193.58003.74003.57003.72003.7200502,600
Oct 24, 20193.68003.72003.51003.59003.5900543,100
Oct 23, 20193.52003.70003.45003.69003.6900602,700
Oct 22, 20193.58003.63003.48003.53003.5300775,100
Oct 21, 20193.70003.71003.58003.59003.5900426,200
Oct 18, 20193.51003.67003.51003.60003.6000620,900
Oct 17, 20193.44003.58003.43003.49003.4900687,000
Oct 16, 20193.42003.50003.38003.39003.3900501,300
Oct 15, 20193.43003.50003.33003.44003.4400877,800
Oct 14, 20193.52003.55003.46003.46003.4600193,900
Oct 11, 20193.48003.62003.47003.55003.5500831,500
Oct 10, 20193.21003.51003.21003.42003.42001,000,900
Oct 09, 20193.32003.32003.14003.21003.2100687,800
Oct 08, 20193.28003.30003.19003.27003.2700577,800
Oct 07, 20193.35003.46003.26003.26003.2600770,300
Oct 04, 20193.27003.37003.27003.34003.3400355,400
Oct 03, 20193.26003.37003.19003.29003.2900493,700
Oct 02, 20193.30003.36003.19003.31003.3100573,000
Oct 01, 20193.55003.55003.27003.30003.3000877,000
Sep 30, 20193.65003.67003.58003.61003.6100483,000
Sep 27, 20193.68003.78003.63003.65003.6500666,200
Sep 26, 20193.94003.97003.65003.65003.6500889,300
Sep 25, 20193.80004.00003.76003.98003.9800943,000
Sep 24, 20193.74003.89003.72003.85003.8500697,900
Sep 23, 20193.87003.87003.72003.75003.7500719,600
Sep 20, 20193.86004.08003.82003.92003.92001,050,800
Sep 19, 20193.68003.90003.68003.83003.8300589,400
Sep 18, 20193.79003.83003.63003.70003.7000571,000
Sep 17, 20193.93003.93003.81003.85003.8500609,400
Sep 16, 20194.00004.01003.91003.97003.9700571,100
Sep 13, 20194.01004.07003.96003.96003.9600760,400
Sep 12, 20193.74003.95003.69003.91003.9100924,000
Sep 11, 20193.82003.85003.70003.72003.7200576,300
Sep 10, 20193.55003.78003.54003.75003.7500731,700
Sep 09, 20193.50003.54003.42003.51003.5100650,000
Sep 06, 20193.49003.49003.40003.49003.4900498,900
Sep 05, 20193.42003.50003.37003.47003.4700768,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...