Hudbay Minerals Inc. (HBM) Historical Stock Data
8.32 ↓0.01 (-0.12%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HBM is up 0.38% 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 8.29 | 8.32 | ↑$0.03 (0.36%) | 8.09 | 8.45 | 2.06M |
| 2024-05-01 | 8.46 | 8.33 | ↓$0.13 (-1.54%) | 8.31 | 8.58 | 3.72M |
| 2024-04-30 | 8.48 | 8.42 | ↓$0.06 (-0.71%) | 8.40 | 8.59 | 4.16M |
| 2024-04-29 | 8.74 | 8.82 | ↑$0.08 (0.92%) | 8.62 | 8.85 | 3.35M |
| 2024-04-26 | 8.21 | 8.63 | ↑$0.42 (5.12%) | 8.18 | 8.65 | 5.53M |
| 2024-04-25 | 7.76 | 8.12 | ↑$0.36 (4.64%) | 7.75 | 8.18 | 3.99M |
| 2024-04-24 | 7.73 | 7.74 | ↑$0.01 (0.13%) | 7.69 | 7.86 | 1.84M |
| 2024-04-23 | 7.47 | 7.73 | ↑$0.26 (3.48%) | 7.42 | 7.81 | 3.76M |
| 2024-04-22 | 7.61 | 7.67 | ↑$0.06 (0.79%) | 7.49 | 7.71 | 2.01M |
| 2024-04-19 | 7.88 | 7.79 | ↓$0.09 (-1.14%) | 7.73 | 7.97 | 3.61M |
| 2024-04-18 | 7.74 | 7.88 | ↑$0.14 (1.81%) | 7.57 | 7.89 | 3.93M |
| 2024-04-17 | 7.71 | 7.61 | ↓$0.10 (-1.30%) | 7.58 | 7.89 | 2.23M |
| 2024-04-16 | 7.42 | 7.57 | ↑$0.15 (2.02%) | 7.28 | 7.61 | 2.83M |
| 2024-04-15 | 7.82 | 7.65 | ↓$0.17 (-2.17%) | 7.56 | 7.82 | 2.34M |
| 2024-04-12 | 7.96 | 7.62 | ↓$0.34 (-4.27%) | 7.57 | 8.04 | 2.68M |
| 2024-04-11 | 7.90 | 7.79 | ↓$0.11 (-1.39%) | 7.58 | 7.90 | 3.02M |
| 2024-04-10 | 7.75 | 7.84 | ↑$0.09 (1.16%) | 7.61 | 7.88 | 3.25M |
| 2024-04-09 | 7.73 | 7.98 | ↑$0.25 (3.23%) | 7.70 | 8.11 | 6.19M |
| 2024-04-08 | 7.49 | 7.47 | ↓$0.02 (-0.27%) | 7.37 | 7.53 | 2.08M |
| 2024-04-05 | 7.29 | 7.34 | ↑$0.05 (0.69%) | 7.25 | 7.44 | 1.62M |
| 2024-04-04 | 7.42 | 7.31 | ↓$0.11 (-1.48%) | 7.28 | 7.52 | 2.51M |
| 2024-04-03 | 7.27 | 7.41 | ↑$0.14 (1.93%) | 7.23 | 7.42 | 3.80M |
| 2024-04-02 | 7.04 | 7.16 | ↑$0.12 (1.70%) | 6.91 | 7.17 | 3.64M |
| 2024-04-01 | 7.10 | 6.98 | ↓$0.12 (-1.69%) | 6.94 | 7.15 | 1.48M |
| 2024-03-28 | 6.98 | 7.00 | ↑$0.02 (0.29%) | 6.90 | 7.10 | 3.14M |
| 2024-03-27 | 6.75 | 6.92 | ↑$0.17 (2.52%) | 6.69 | 6.92 | 1.80M |
| 2024-03-26 | 6.85 | 6.74 | ↓$0.11 (-1.61%) | 6.74 | 6.90 | 1.64M |
| 2024-03-25 | 6.86 | 6.78 | ↓$0.08 (-1.17%) | 6.77 | 6.97 | 1.91M |
| 2024-03-22 | 6.81 | 6.87 | ↑$0.06 (0.88%) | 6.76 | 6.91 | 1.56M |
| 2024-03-21 | 7.00 | 6.89 | ↓$0.11 (-1.57%) | 6.82 | 7.02 | 1.92M |
Create an account or log in to view more rows.
$HBM Bull flag forming?
$HBM had to buy calls
$HBM over a thousand shares in now
$HBM super bullish
$HBM When they tell me diversifying is for idiots
$HBM Take it Bears !
$HBM Stair stepping nicely
$HBM might see a whole 1% green
$HBM diamond balls
$HBM Shorts talk the talk but cant walk the walk