Hudbay Minerals Inc. (HBM)
NYSE: HBM · Real-Time Price · USD
10.56
-0.14 (-1.31%)
At close: Jun 27, 2025, 4:00 PM
10.45
-0.11 (-1.03%)
After-hours: Jun 27, 2025, 7:12 PM EDT
Hudbay Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.69 | 10.69 | 10.41 | 10.56 | 10.56 | -1.31% | 8,224,218 |
| Jun 26, 2025 | 10.08 | 10.70 | 10.08 | 10.70 | 10.70 | 9.18% | 15,478,107 |
| Jun 25, 2025 | 9.77 | 9.83 | 9.68 | 9.80 | 9.80 | 0.31% | 7,219,848 |
| Jun 24, 2025 | 9.70 | 9.90 | 9.63 | 9.77 | 9.77 | 0.93% | 5,697,997 |
| Jun 23, 2025 | 9.49 | 9.71 | 9.46 | 9.68 | 9.68 | 0.94% | 7,566,020 |
| Jun 20, 2025 | 9.74 | 9.76 | 9.58 | 9.59 | 9.59 | -1.34% | 7,284,895 |
| Jun 18, 2025 | 9.90 | 9.98 | 9.71 | 9.72 | 9.72 | -1.62% | 8,556,151 |
| Jun 17, 2025 | 10.05 | 10.06 | 9.86 | 9.88 | 9.88 | -1.30% | 8,771,661 |
| Jun 16, 2025 | 9.85 | 10.07 | 9.79 | 10.01 | 10.01 | 3.30% | 10,633,093 |
| Jun 13, 2025 | 9.49 | 9.70 | 9.37 | 9.69 | 9.69 | 0.83% | 7,552,517 |
| Jun 12, 2025 | 9.37 | 9.76 | 9.33 | 9.61 | 9.61 | 1.80% | 9,487,791 |
| Jun 11, 2025 | 9.55 | 9.70 | 9.38 | 9.44 | 9.44 | -1.77% | 9,821,619 |
| Jun 10, 2025 | 9.83 | 9.83 | 9.45 | 9.61 | 9.61 | -1.74% | 8,566,616 |
| Jun 9, 2025 | 9.70 | 9.86 | 9.63 | 9.78 | 9.78 | 1.66% | 6,319,757 |
| Jun 6, 2025 | 9.60 | 9.77 | 9.59 | 9.62 | 9.62 | 0.52% | 12,639,743 |
| Jun 5, 2025 | 9.65 | 9.70 | 9.54 | 9.57 | 9.57 | 2.13% | 11,915,866 |
| Jun 4, 2025 | 9.43 | 9.63 | 9.35 | 9.37 | 9.37 | 0.11% | 9,645,785 |
| Jun 3, 2025 | 9.12 | 9.38 | 9.01 | 9.36 | 9.36 | 2.30% | 6,948,479 |
| Jun 2, 2025 | 9.21 | 9.25 | 9.03 | 9.15 | 9.15 | 2.58% | 9,116,066 |
| May 30, 2025 | 8.95 | 8.95 | 8.76 | 8.92 | 8.92 | -1.44% | 8,531,698 |
| May 29, 2025 | 9.14 | 9.31 | 9.04 | 9.05 | 9.05 | 0.33% | 9,703,306 |
| May 28, 2025 | 8.98 | 9.04 | 8.85 | 9.02 | 9.02 | 0.33% | 7,441,870 |
| May 27, 2025 | 8.90 | 9.07 | 8.85 | 8.99 | 8.99 | 2.04% | 9,694,356 |
| May 23, 2025 | 8.44 | 8.86 | 8.42 | 8.81 | 8.81 | 3.89% | 5,755,008 |
| May 22, 2025 | 8.31 | 8.54 | 8.31 | 8.48 | 8.48 | 0.12% | 5,191,942 |
| May 21, 2025 | 8.25 | 8.67 | 8.24 | 8.47 | 8.47 | 0.83% | 7,229,777 |
| May 20, 2025 | 8.23 | 8.41 | 8.14 | 8.40 | 8.40 | 1.82% | 8,231,465 |
| May 19, 2025 | 8.08 | 8.29 | 8.04 | 8.25 | 8.25 | 1.60% | 4,506,732 |
| May 16, 2025 | 8.21 | 8.24 | 7.94 | 8.12 | 8.12 | -2.87% | 6,446,670 |
| May 15, 2025 | 8.30 | 8.44 | 8.08 | 8.36 | 8.36 | -1.76% | 8,219,449 |
| May 14, 2025 | 8.58 | 8.61 | 8.49 | 8.51 | 8.51 | -1.73% | 8,048,114 |
| May 13, 2025 | 8.37 | 8.81 | 8.37 | 8.66 | 8.66 | 3.96% | 10,464,072 |
| May 12, 2025 | 8.42 | 8.59 | 8.20 | 8.33 | 8.33 | 8.04% | 11,879,178 |
| May 9, 2025 | 7.67 | 7.78 | 7.61 | 7.71 | 7.71 | 1.18% | 8,673,345 |
| May 8, 2025 | 7.52 | 7.66 | 7.45 | 7.62 | 7.62 | 1.87% | 4,881,873 |
| May 7, 2025 | 7.56 | 7.60 | 7.42 | 7.48 | 7.48 | -2.60% | 3,331,955 |
| May 6, 2025 | 7.40 | 7.70 | 7.40 | 7.68 | 7.68 | 3.64% | 3,978,793 |
| May 5, 2025 | 7.46 | 7.47 | 7.36 | 7.41 | 7.41 | -0.80% | 3,415,015 |
| May 2, 2025 | 7.49 | 7.53 | 7.33 | 7.47 | 7.47 | 2.61% | 4,175,388 |
| May 1, 2025 | 7.24 | 7.37 | 7.21 | 7.28 | 7.28 | 0.14% | 4,796,251 |
| Apr 30, 2025 | 7.07 | 7.28 | 6.98 | 7.27 | 7.27 | -2.28% | 4,424,021 |
| Apr 29, 2025 | 7.45 | 7.52 | 7.31 | 7.44 | 7.44 | -0.13% | 2,483,084 |
| Apr 28, 2025 | 7.41 | 7.51 | 7.30 | 7.45 | 7.45 | - | 2,867,451 |
| Apr 25, 2025 | 7.40 | 7.51 | 7.34 | 7.45 | 7.45 | -1.46% | 5,081,763 |
| Apr 24, 2025 | 7.34 | 7.66 | 7.34 | 7.56 | 7.56 | 4.28% | 5,174,553 |
| Apr 23, 2025 | 7.25 | 7.45 | 7.20 | 7.25 | 7.25 | 2.11% | 6,010,968 |
| Apr 22, 2025 | 7.05 | 7.21 | 6.75 | 7.10 | 7.10 | 2.45% | 4,799,241 |
| Apr 21, 2025 | 7.20 | 7.20 | 6.78 | 6.93 | 6.93 | -1.56% | 5,251,116 |
| Apr 17, 2025 | 6.98 | 7.16 | 6.88 | 7.04 | 7.04 | -0.28% | 6,438,642 |
| Apr 16, 2025 | 7.10 | 7.15 | 6.90 | 7.06 | 7.06 | 0.14% | 9,822,312 |