Hudbay Minerals Inc. HBM
NYSE
$25.68-0.08 (-0.31%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $25.76 | -1.38% | $25.85 | $26.18 | $25.70 | 1.35M |
| 2026-10-09 | $26.12 | +2.88% | $26.05 | $26.46 | $25.92 | 4.92M |
| 2026-10-08 | $25.39 | -1.86% | $25.52 | $25.83 | $24.88 | 4.64M |
| 2026-10-07 | $25.87 | -4.01% | $26.00 | $26.17 | $25.70 | 4.86M |
| 2026-10-06 | $26.95 | -1.14% | $27.59 | $27.81 | $26.50 | 5.07M |
| 2026-10-05 | $27.26 | +0.22% | $27.36 | $27.59 | $26.73 | 5.08M |
| 2026-10-02 | $27.20 | +3.90% | $26.63 | $27.63 | $26.62 | 3.51M |
| 2026-10-01 | $26.18 | -1.87% | $26.38 | $26.60 | $25.68 | 4.15M |
| 2026-09-30 | $26.68 | -1.22% | $27.22 | $28.26 | $26.59 | 5.61M |
| 2026-09-29 | $27.01 | +0.52% | $26.99 | $27.32 | $26.70 | 4.02M |
| 2026-09-28 | $26.87 | +0.90% | $25.42 | $27.13 | $25.25 | 6.53M |
| 2026-09-25 | $26.63 | +0.57% | $26.50 | $26.76 | $26.10 | 2.58M |
| 2026-09-24 | $26.48 | -1.16% | $26.27 | $26.60 | $26.03 | 3.41M |
| 2026-09-23 | $26.79 | -3.42% | $26.83 | $27.16 | $26.21 | 4.26M |
| 2026-09-22 | $27.74 | +4.09% | $26.88 | $27.92 | $26.74 | 5.84M |
| 2026-09-21 | $26.65 | -0.93% | $27.36 | $27.36 | $26.00 | 5.03M |
| 2026-09-18 | $26.90 | +1.74% | $26.65 | $26.96 | $26.13 | 7.22M |
| 2026-09-17 | $26.44 | +4.67% | $25.97 | $26.62 | $25.96 | 2.53M |
| 2026-09-16 | $25.26 | +0.08% | $26.05 | $26.05 | $24.74 | 3.53M |
| 2026-09-15 | $25.24 | -1.52% | $25.74 | $25.74 | $24.85 | 4.58M |
| 2026-09-14 | $25.63 | -3.36% | $25.15 | $25.87 | $24.64 | 3.03M |
| 2026-09-11 | $26.52 | -0.49% | $26.99 | $27.12 | $26.37 | 3.13M |
| 2026-09-10 | $26.65 | -7.53% | $26.59 | $27.01 | $26.11 | 4.36M |
| 2026-09-09 | $28.82 | -0.62% | $29.48 | $29.72 | $28.25 | 3.43M |
| 2026-09-08 | $29.00 | +5.72% | $28.61 | $29.60 | $28.50 | 4.20M |
| 2026-09-04 | $27.43 | -0.94% | $27.14 | $27.98 | $27.10 | 2.07M |
| 2026-09-03 | $27.69 | +1.35% | $28.14 | $28.27 | $27.35 | 3.09M |
| 2026-09-02 | $27.32 | +1.11% | $27.58 | $28.04 | $26.96 | 2.98M |
| 2026-09-01 | $27.02 | -5.72% | $27.60 | $28.11 | $26.95 | 4.20M |
| 2026-08-31 | $28.66 | -2.15% | $29.96 | $29.96 | $28.42 | 2.71M |
| 2026-08-28 | $29.29 | -3.52% | $30.57 | $30.57 | $28.94 | 4.97M |
| 2026-08-27 | $30.36 | +1.23% | $29.78 | $30.55 | $29.78 | 3.34M |
| 2026-08-26 | $29.99 | -2.60% | $30.00 | $30.63 | $29.85 | 3.85M |
| 2026-08-25 | $30.79 | +4.02% | $29.15 | $30.82 | $29.10 | 3.15M |
| 2026-08-24 | $29.60 | -1.53% | $30.47 | $30.59 | $29.08 | 5.76M |
| 2026-08-21 | $30.06 | +6.79% | $28.85 | $30.11 | $28.85 | 5.78M |
| 2026-08-20 | $28.15 | +2.48% | $26.80 | $28.19 | $26.78 | 3.84M |
| 2026-08-19 | $27.47 | +4.01% | $27.68 | $28.19 | $27.15 | 5.27M |
| 2026-08-18 | $26.41 | -3.75% | $26.62 | $27.14 | $26.06 | 2.77M |
| 2026-08-17 | $27.44 | +2.81% | $27.09 | $27.57 | $26.85 | 2.78M |
| 2026-08-14 | $26.69 | +0.83% | $26.63 | $27.30 | $26.53 | 3.46M |
| 2026-08-13 | $26.47 | -5.02% | $27.23 | $27.31 | $26.34 | 6.94M |
| 2026-08-12 | $27.87 | +0.72% | $28.58 | $28.62 | $27.74 | 7.21M |
| 2026-08-11 | $27.67 | -0.86% | $28.19 | $28.28 | $27.22 | 8.68M |
| 2026-08-10 | $27.91 | +1.09% | $27.51 | $28.01 | $27.24 | 4.02M |
| 2026-08-07 | $27.61 | +4.94% | $26.87 | $27.63 | $26.77 | 4.89M |
| 2026-08-06 | $26.31 | +1.58% | $25.90 | $26.73 | $25.50 | 4.88M |
| 2026-08-05 | $25.90 | +4.56% | $25.35 | $26.25 | $25.35 | 4.12M |
| 2026-08-04 | $24.77 | +5.85% | $24.60 | $25.22 | $24.27 | 5.44M |
| 2026-08-03 | $23.40 | +2.86% | $22.51 | $23.47 | $22.21 | 1.97M |
| 2026-07-31 | $22.75 | 0.00% | $22.31 | $23.06 | $22.16 | 3.99M |
| 2026-07-30 | $22.75 | +3.50% | $23.51 | $23.51 | $22.23 | 9.26M |
| 2026-07-29 | $21.98 | +0.92% | $20.98 | $22.99 | $20.66 | 9.03M |
| 2026-07-28 | $21.78 | -2.90% | $21.70 | $21.97 | $20.92 | 6.32M |
| 2026-07-27 | $22.43 | +0.36% | $22.67 | $22.67 | $21.51 | 2.95M |
| 2026-07-24 | $22.35 | -1.24% | $22.68 | $22.88 | $22.16 | 3.70M |
| 2026-07-23 | $22.63 | -3.91% | $22.83 | $23.13 | $22.25 | 4.45M |
| 2026-07-22 | $23.55 | +2.39% | $23.46 | $23.73 | $23.01 | 4.47M |
| 2026-07-21 | $23.00 | +10.36% | $21.70 | $23.42 | $21.70 | 9.18M |
| 2026-07-20 | $20.84 | +2.36% | $20.34 | $20.99 | $20.34 | 3.42M |
| 2026-07-17 | $20.36 | -2.21% | $20.20 | $20.85 | $19.80 | 3.46M |
| 2026-07-16 | $20.82 | -5.28% | $21.29 | $21.44 | $20.52 | 3.57M |
| 2026-07-15 | $21.98 | -2.31% | $22.66 | $22.84 | $21.54 | 3.73M |
| 2026-07-14 | $22.50 | +7.81% | $22.22 | $22.79 | $22.20 | 5.96M |
| 2026-07-13 | $20.87 | -3.56% | $21.21 | $21.63 | $20.66 | 4.98M |
| 2026-07-10 | $21.64 | +0.28% | $21.38 | $21.71 | $21.09 | 3.04M |
| 2026-07-09 | $21.58 | +4.81% | $21.29 | $21.60 | $21.02 | 4.58M |
| 2026-07-08 | $20.59 | -4.45% | $20.90 | $21.26 | $19.70 | 4.86M |
| 2026-07-07 | $21.55 | -7.67% | $22.69 | $22.84 | $21.34 | 5.69M |
| 2026-07-06 | $23.34 | +3.32% | $23.30 | $23.41 | $22.64 | 3.79M |
| 2026-07-02 | $22.59 | 0.00% | $23.37 | $23.97 | $22.29 | 5.12M |
| 2026-07-01 | $22.59 | -4.32% | $22.94 | $23.37 | $22.53 | 3.46M |
| 2026-06-30 | $23.61 | -0.30% | $24.00 | $24.01 | $23.23 | 3.88M |
| 2026-06-29 | $23.68 | +1.63% | $23.14 | $23.84 | $22.54 | 6.90M |
| 2026-06-26 | $23.30 | -0.98% | $23.26 | $23.98 | $23.08 | 6.19M |
| 2026-06-25 | $23.53 | +2.35% | $23.79 | $24.05 | $23.06 | 5.14M |
| 2026-06-24 | $22.99 | -9.35% | $24.44 | $24.44 | $22.52 | 7.95M |
| 2026-06-23 | $25.36 | -9.14% | $26.07 | $26.07 | $24.94 | 5.76M |
| 2026-06-22 | $27.91 | +1.16% | $27.33 | $27.93 | $26.90 | 3.71M |
| 2026-06-18 | $27.59 | -2.06% | $28.50 | $28.65 | $27.23 | 3.65M |
| 2026-06-17 | $28.17 | -3.20% | $29.49 | $29.95 | $28.10 | 5.32M |
| 2026-06-16 | $29.10 | +1.22% | $28.82 | $29.40 | $28.47 | 3.58M |
| 2026-06-15 | $28.75 | +3.34% | $29.11 | $30.02 | $28.52 | 6.81M |
| 2026-06-12 | $27.82 | +4.43% | $26.80 | $28.11 | $26.62 | 6.40M |
| 2026-06-11 | $26.64 | +7.94% | $25.33 | $26.67 | $24.80 | 5.98M |
| 2026-06-10 | $24.68 | -3.56% | $24.97 | $25.73 | $24.63 | 8.56M |
| 2026-06-09 | $25.59 | -1.99% | $26.67 | $26.79 | $24.13 | 7.06M |
| 2026-06-08 | $26.11 | +1.75% | $26.39 | $26.58 | $25.87 | 4.63M |
| 2026-06-05 | $25.66 | -14.81% | $28.36 | $28.67 | $25.60 | 10.25M |
| 2026-06-04 | $30.12 | -0.69% | $29.88 | $30.40 | $29.61 | 4.90M |