Hudbay Minerals Inc. - HBM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.21	17.34	17.34	17.83	17	4.75M
December 03, 2025	17.06	17.39	17.39	17.55	16.86	6.92M
December 02, 2025	16.85	16.44	16.44	16.88	16.13	3.95M
December 01, 2025	17.15	16.86	16.86	17.28	16.86	3.5M
November 28, 2025	16.99	16.96	16.96	17.12	16.84	2.23M
November 26, 2025	16.15	16.59	16.59	16.75	16.11	3.35M
November 25, 2025	15.76	15.76	15.76	16.01	15.5	3.71M
November 24, 2025	15	15.71	15.71	15.75	14.86	2.36M
November 21, 2025	14.58	14.9	14.9	15.01	14.34	4.08M
November 20, 2025	15.71	14.58	14.58	15.78	14.54	5.54M
November 19, 2025	15.46	15.48	15.48	16.02	15.22	4.35M
November 18, 2025	15.37	15.11	15.11	15.44	14.91	5.46M
November 17, 2025	15.62	15.33	15.33	15.71	15.17	4.89M
November 14, 2025	15.25	15.77	15.77	15.97	15.09	5.09M
November 13, 2025	17.08	15.86	15.86	17.12	15.69	7.49M
November 12, 2025	16.49	16.99	16.99	17.31	16.07	13.48M
November 11, 2025	16.73	16.59	16.59	16.86	16.47	6.47M
November 10, 2025	16.66	16.86	16.86	17.05	16.47	7.44M
November 07, 2025	15.57	16.13	16.13	16.15	15.42	4.49M
November 06, 2025	15.75	15.74	15.74	16.05	15.6	4.94M
November 05, 2025	15.16	15.64	15.64	15.75	15.05	6.17M
November 04, 2025	15.1	14.85	14.85	15.29	14.85	5.55M
November 03, 2025	15.9	15.83	15.83	15.91	15.29	6.42M
October 31, 2025	15.81	16	16	16.11	15.69	4.63M
October 30, 2025	15.88	15.89	15.89	16.09	15.7	5.1M
October 29, 2025	16.51	16.23	16.23	16.65	16.02	6.31M
October 28, 2025	15.25	16.16	16.16	16.21	15.25	8M
October 27, 2025	15.83	15.5	15.5	15.87	14.94	8.19M
October 24, 2025	15.37	15.83	15.83	15.91	15.24	7.42M
October 23, 2025	15.33	15.43	15.43	15.6	15.24	5.82M
October 22, 2025	14.99	15.09	15.09	15.24	14.81	7.27M
October 21, 2025	15.75	15.22	15.22	15.76	15.12	8.38M
October 20, 2025	16.91	16.43	16.43	16.98	16.35	6.68M
October 17, 2025	16.94	16.41	16.41	17.22	16.16	6.66M
October 16, 2025	17.58	17.25	17.25	17.6	16.94	6.73M
October 15, 2025	17.42	17.31	17.31	17.65	17.12	8.87M
October 14, 2025	17.25	17.03	17.03	17.31	16.57	7.89M
October 13, 2025	17.54	17.57	17.57	17.73	17.24	6.62M
October 10, 2025	17.1	16.57	16.57	17.41	16.41	6.79M
October 09, 2025	17.42	17.09	17.09	17.47	16.93	9.97M
October 08, 2025	16.12	17.12	17.12	17.21	16.03	10.89M
October 07, 2025	16.28	15.79	15.79	16.46	15.78	6.93M
October 06, 2025	16	15.65	15.65	16.25	15.65	10M
October 03, 2025	15.68	15.74	15.74	15.85	15.45	7.71M
October 02, 2025	15.62	15.45	15.45	15.79	15.04	6.49M
October 01, 2025	15.2	15.37	15.37	15.47	15.19	7.38M
September 30, 2025	15.1	15.16	15.16	15.18	14.88	6.8M
September 29, 2025	14.57	15.21	15.21	15.48	14.5	17.06M
September 26, 2025	13.98	14.16	14.16	14.22	13.91	6.5M
September 25, 2025	14.04	13.96	13.96	14.33	13.84	7.74M
September 24, 2025	14	14.12	14.12	14.42	13.9	13.13M
September 23, 2025	14.27	13.44	13.44	14.31	13	17.73M
September 22, 2025	13.97	14.21	14.21	14.23	13.9	14M
September 19, 2025	13.45	13.88	13.88	13.99	13.4	5.81M
September 18, 2025	13.55	13.41	13.41	13.63	13.35	5.18M
September 17, 2025	13.46	13.52	13.52	13.69	13.35	5.28M
September 16, 2025	13.89	13.66	13.66	13.91	13.57	4.03M
September 15, 2025	13.62	13.89	13.89	13.96	13.51	5.24M
September 12, 2025	13.53	13.53	13.53	13.61	13.44	5.3M
September 11, 2025	13.46	13.57	13.57	13.64	13.37	4.17M

Hudbay Minerals Inc. (HBM) NYSE