Hudbay Minerals Inc. (HBM) Historical Stock Data
20.22 ↑0.36 (1.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HBM is down -0.07% a day on average. There have been 15 days where Hudbay Minerals Inc. closed green and 15 days where HBM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 20.26 | 20.22 | ↓$0.04 (-0.20%) | 20.02 | 20.32 | 2.41M |
| 2025-12-24 | 19.94 | 19.86 | ↓$0.08 (-0.40%) | 19.51 | 19.96 | 1.50M |
| 2025-12-23 | 19.84 | 19.94 | ↑$0.10 (0.50%) | 19.69 | 20.16 | 3.50M |
| 2025-12-22 | 19.82 | 19.72 | ↓$0.10 (-0.50%) | 19.58 | 19.89 | 3.06M |
| 2025-12-19 | 19.18 | 19.27 | ↑$0.09 (0.47%) | 19.16 | 19.73 | 3.50M |
| 2025-12-18 | 18.88 | 18.97 | ↑$0.09 (0.48%) | 18.79 | 19.23 | 5.42M |
| 2025-12-17 | 18.88 | 18.99 | ↑$0.11 (0.58%) | 18.50 | 19.20 | 5.98M |
| 2025-12-16 | 18.69 | 18.57 | ↓$0.12 (-0.64%) | 18.51 | 19.05 | 2.59M |
| 2025-12-15 | 19.16 | 18.85 | ↓$0.31 (-1.62%) | 18.80 | 19.29 | 4.19M |
| 2025-12-12 | 18.84 | 18.68 | ↓$0.16 (-0.85%) | 18.26 | 19.07 | 7.24M |
| 2025-12-11 | 18.26 | 18.62 | ↑$0.36 (1.97%) | 18.26 | 19.06 | 3.82M |
| 2025-12-10 | 17.61 | 18.25 | ↑$0.64 (3.63%) | 17.58 | 18.45 | 7.54M |
| 2025-12-09 | 17.10 | 17.57 | ↑$0.47 (2.75%) | 16.90 | 17.75 | 3.37M |
| 2025-12-08 | 17.59 | 17.36 | ↓$0.23 (-1.31%) | 17.34 | 17.77 | 3.41M |
| 2025-12-05 | 17.69 | 17.48 | ↓$0.21 (-1.19%) | 17.40 | 18.00 | 4.83M |
| 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 |
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