Hudbay Minerals Inc. (HBM) NYSE
20.73
-1.12(-5.13%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
20.73
-1.12(-5.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 21.83 | 20.73 | 20.73 | 21.83 | 20.58 | 5.74M |
| March 12, 2026 | 22.42 | 21.85 | 21.85 | 22.42 | 21.63 | 3.41M |
| March 11, 2026 | 22.62 | 22.51 | 22.51 | 22.93 | 22.06 | 3.88M |
| March 10, 2026 | 22.95 | 23.03 | 23.03 | 23.42 | 22.62 | 4.3M |
| March 09, 2026 | 21.41 | 22.5 | 22.5 | 22.55 | 20.52 | 7.29M |
| March 06, 2026 | 22.44 | 22.29 | 22.29 | 22.86 | 21.89 | 3.77M |
| March 05, 2026 | 24 | 23.04 | 23.04 | 24.33 | 22.6 | 7M |
| March 04, 2026 | 25.68 | 24.8 | 24.8 | 25.68 | 24.73 | 4.43M |
| March 03, 2026 | 25.04 | 24.94 | 24.94 | 25.34 | 23.66 | 5.87M |
| March 02, 2026 | 27.48 | 26.74 | 26.74 | 27.68 | 25.88 | 12.03M |
| February 27, 2026 | 28.04 | 28.33 | 28.33 | 28.53 | 27.71 | 11.57M |
| February 26, 2026 | 27.36 | 28.03 | 28.03 | 28.09 | 27.06 | 6.64M |
| February 25, 2026 | 28.26 | 27.71 | 27.71 | 28.45 | 27.64 | 5.97M |
| February 24, 2026 | 25.65 | 27.8 | 27.8 | 27.89 | 25.57 | 5.73M |
| February 23, 2026 | 24.85 | 26.06 | 26.06 | 26.32 | 24.64 | 7.32M |
| February 20, 2026 | 23.75 | 24.98 | 0 | 25.06 | 23.21 | 10.16M |
| February 19, 2026 | 24.3 | 24.74 | 0 | 25.06 | 24.03 | 7.14M |
| February 18, 2026 | 25.62 | 24.93 | 0 | 25.76 | 24.4 | 6.93M |
| February 17, 2026 | 25.04 | 25.19 | 0 | 25.25 | 23.77 | 8.17M |
| February 13, 2026 | 24.88 | 26.1 | 0 | 26.2 | 24.71 | 5.07M |
| February 12, 2026 | 25.99 | 25.39 | 0 | 26.36 | 24.47 | 8.82M |
| February 11, 2026 | 26.43 | 26.43 | 0 | 26.53 | 25.42 | 6.01M |
| February 10, 2026 | 25.55 | 25.39 | 0 | 25.7 | 24.93 | 4.37M |
| February 09, 2026 | 24.95 | 25.91 | 0 | 26 | 24.85 | 4.06M |
| February 06, 2026 | 24.48 | 24.73 | 0 | 24.82 | 24.16 | 4.69M |
| February 05, 2026 | 24.4 | 23.5 | 0 | 25.15 | 23.4 | 7.04M |
| February 04, 2026 | 27.06 | 25.55 | 0 | 27.06 | 24.56 | 8.4M |
| February 03, 2026 | 25.46 | 26.26 | 0 | 26.27 | 25.11 | 9.22M |
| February 02, 2026 | 23.62 | 24.1 | 0 | 24.48 | 23.44 | 4.82M |
| January 30, 2026 | 25.01 | 23.68 | 0 | 25.43 | 23.34 | 9.07M |
| January 29, 2026 | 28.3 | 26.91 | 0 | 28.74 | 25.76 | 15.32M |
| January 28, 2026 | 26.76 | 27.08 | 0 | 27.1 | 26.18 | 8.91M |
| January 27, 2026 | 25.69 | 26.24 | 0 | 26.26 | 25.38 | 6.11M |
| January 26, 2026 | 25.97 | 25.43 | 0 | 26.48 | 25.29 | 8.26M |
| January 23, 2026 | 24.76 | 24.97 | 0 | 25.25 | 24.3 | 5.78M |
| January 22, 2026 | 24.1 | 24.11 | 0 | 24.63 | 23.65 | 5.47M |
| January 21, 2026 | 25.24 | 24.05 | 0 | 25.46 | 23.83 | 9.65M |
| January 20, 2026 | 22.81 | 24.69 | 0 | 24.74 | 22.62 | 10.11M |
| January 16, 2026 | 22.35 | 22.5 | 0 | 22.65 | 22.02 | 6.54M |
| January 15, 2026 | 22.72 | 22.76 | 0 | 23.2 | 22.55 | 4.01M |
| January 14, 2026 | 22.88 | 23.09 | 0 | 23.17 | 22.58 | 4.47M |
| January 13, 2026 | 23.06 | 22.51 | 0 | 23.34 | 22.43 | 5.99M |
| January 12, 2026 | 22.3 | 22.54 | 0 | 22.65 | 22.1 | 3.98M |
| January 09, 2026 | 21.39 | 21.56 | 0 | 21.71 | 21.08 | 3.18M |
| January 08, 2026 | 20.83 | 21.11 | 0 | 21.15 | 20.47 | 3.88M |
| January 07, 2026 | 20.78 | 21.19 | 0 | 21.28 | 20.08 | 5.06M |
| January 06, 2026 | 21.6 | 21.43 | 0 | 22.12 | 21.39 | 4.8M |
| January 05, 2026 | 20.65 | 21.3 | 0 | 21.44 | 20.54 | 4M |
| January 02, 2026 | 20.28 | 20.1 | 0 | 20.69 | 19.69 | 3.58M |
| December 31, 2025 | 19.73 | 19.85 | 0 | 19.99 | 19.6 | 4.32M |
| December 30, 2025 | 19.9 | 19.9 | 0 | 20.17 | 19.6 | 3.45M |
| December 29, 2025 | 19.35 | 19.41 | 0 | 19.81 | 19.1 | 5.53M |
| December 26, 2025 | 20.26 | 20.22 | 0 | 20.32 | 20.02 | 2.41M |
| December 24, 2025 | 19.94 | 19.86 | 0 | 19.96 | 19.51 | 1.5M |
| December 23, 2025 | 19.84 | 19.94 | 0 | 20.16 | 19.69 | 4M |
| December 22, 2025 | 19.82 | 19.72 | 0 | 19.89 | 19.57 | 3.59M |
| December 19, 2025 | 19.18 | 19.27 | 0 | 19.73 | 19.1 | 3.91M |
| December 18, 2025 | 19.14 | 18.97 | 0 | 19.23 | 18.79 | 5.42M |
| December 17, 2025 | 18.88 | 18.99 | 0 | 19.2 | 18.5 | 6.08M |
| December 16, 2025 | 18.69 | 18.57 | 0 | 19.05 | 18.51 | 2.83M |