Hudbay Minerals Inc. (HBM) Historical Stock Data
17.34 ↓0.05 (-0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HBM is up 0.35% a day on average. There have been 17 days where Hudbay Minerals Inc. closed green and 13 days where HBM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 17.21 | 17.34 | ↑$0.13 (0.76%) | 17.00 | 17.83 | 4.60M |
| 2025-12-03 | 17.06 | 17.39 | ↑$0.33 (1.93%) | 16.89 | 17.54 | 6.92M |
| 2025-12-02 | 16.85 | 16.44 | ↓$0.41 (-2.43%) | 16.13 | 16.87 | 3.69M |
| 2025-12-01 | 17.19 | 16.86 | ↓$0.33 (-1.92%) | 16.87 | 17.28 | 3.48M |
| 2025-11-28 | 16.99 | 16.96 | ↓$0.03 (-0.18%) | 16.84 | 17.12 | 2.23M |
| 2025-11-26 | 16.15 | 16.59 | ↑$0.44 (2.72%) | 16.11 | 16.75 | 3.27M |
| 2025-11-25 | 15.76 | 15.76 | ↑$0.00 (0.00%) | 15.50 | 16.01 | 2.98M |
| 2025-11-24 | 15.00 | 15.71 | ↑$0.71 (4.73%) | 14.86 | 15.72 | 2.30M |
| 2025-11-21 | 14.58 | 14.88 | ↑$0.30 (2.06%) | 14.34 | 15.01 | 3.98M |
| 2025-11-20 | 15.71 | 14.58 | ↓$1.13 (-7.19%) | 14.54 | 15.78 | 5.43M |
| 2025-11-19 | 15.46 | 15.48 | ↑$0.02 (0.13%) | 15.22 | 16.02 | 4.34M |
| 2025-11-18 | 15.27 | 15.11 | ↓$0.16 (-1.05%) | 14.91 | 15.41 | 5.35M |
| 2025-11-17 | 15.58 | 15.33 | ↓$0.25 (-1.60%) | 15.17 | 15.71 | 4.17M |
| 2025-11-14 | 15.25 | 15.77 | ↑$0.52 (3.41%) | 15.09 | 15.97 | 4.43M |
| 2025-11-13 | 17.08 | 15.86 | ↓$1.22 (-7.14%) | 15.69 | 17.12 | 7.06M |
| 2025-11-12 | 16.44 | 16.99 | ↑$0.55 (3.35%) | 16.07 | 17.31 | 13.34M |
| 2025-11-11 | 16.73 | 16.59 | ↓$0.14 (-0.84%) | 16.47 | 16.86 | 6.30M |
| 2025-11-10 | 16.52 | 16.86 | ↑$0.34 (2.06%) | 16.47 | 17.05 | 6.31M |
| 2025-11-07 | 15.57 | 16.13 | ↑$0.56 (3.60%) | 15.42 | 16.15 | 4.47M |
| 2025-11-05 | 15.19 | 15.64 | ↑$0.45 (2.96%) | 15.05 | 15.75 | 6.02M |
| 2025-11-04 | 15.10 | 14.85 | ↓$0.25 (-1.66%) | 14.85 | 15.29 | 5.47M |
| 2025-11-03 | 15.90 | 15.83 | ↓$0.07 (-0.44%) | 15.29 | 15.91 | 6.37M |
| 2025-10-31 | 15.81 | 16.00 | ↑$0.19 (1.20%) | 15.69 | 16.11 | 4.63M |
| 2025-10-30 | 15.85 | 15.89 | ↑$0.04 (0.25%) | 15.70 | 16.09 | 5.01M |
| 2025-10-29 | 16.51 | 16.23 | ↓$0.28 (-1.70%) | 16.03 | 16.65 | 6.25M |
| 2025-10-28 | 15.25 | 16.16 | ↑$0.91 (5.97%) | 15.25 | 16.21 | 7.91M |
| 2025-10-27 | 15.87 | 15.50 | ↓$0.37 (-2.33%) | 14.94 | 15.87 | 7.56M |
| 2025-10-24 | 15.37 | 15.83 | ↑$0.46 (2.99%) | 15.24 | 15.91 | 7.21M |
| 2025-10-23 | 15.45 | 15.43 | ↓$0.02 (-0.13%) | 15.24 | 15.60 | 5.66M |
| 2025-10-22 | 14.96 | 15.09 | ↑$0.13 (0.87%) | 14.82 | 15.24 | 7.27M |
Create an account or log in to view more rows.
$HBM hows short doing? Keep short pls
we need your money.
$HBM Awaiting buy signal..
$HBM low volume
expect flat or negative close
$HBM pump up the volume
$HBM The squeeze is coming
$HBM C'mon
do a spike!!
$HBM we’re fucked tomorrow boys
$HBM nice gap
$HBM is the dump over
$HBM Love this stock.
Light taps