Hudbay Minerals Inc. (HBM)
NYSE: HBM · Real-Time Price · USD
8.66
+0.33 (3.96%)
At close: May 13, 2025, 4:00 PM
8.69
+0.03 (0.35%)
Pre-market: May 14, 2025, 7:00 AM EDT
Hudbay Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 6.92 | 7.29 | 6.88 | 7.05 | 7.05 | 2.03% | 9,196,732 |
| Apr 14, 2025 | 6.98 | 7.16 | 6.84 | 6.91 | 6.91 | 0.14% | 9,183,465 |
| Apr 11, 2025 | 6.71 | 7.02 | 6.63 | 6.90 | 6.90 | 5.83% | 16,354,923 |
| Apr 10, 2025 | 6.70 | 6.78 | 6.35 | 6.52 | 6.52 | -6.19% | 11,025,238 |
| Apr 9, 2025 | 6.20 | 7.08 | 6.04 | 6.95 | 6.95 | 14.12% | 14,103,765 |
| Apr 8, 2025 | 6.60 | 6.70 | 5.98 | 6.09 | 6.09 | -3.79% | 10,714,333 |
| Apr 7, 2025 | 6.00 | 6.78 | 5.95 | 6.33 | 6.33 | 0.96% | 9,445,553 |
| Apr 4, 2025 | 6.70 | 6.87 | 6.04 | 6.27 | 6.27 | -11.81% | 11,778,411 |
| Apr 3, 2025 | 7.20 | 7.34 | 7.05 | 7.11 | 7.11 | -7.54% | 9,948,465 |
| Apr 2, 2025 | 7.62 | 7.78 | 7.55 | 7.69 | 7.69 | -0.13% | 5,471,446 |
| Apr 1, 2025 | 7.54 | 7.74 | 7.50 | 7.70 | 7.70 | 1.45% | 5,671,310 |
| Mar 31, 2025 | 7.49 | 7.66 | 7.28 | 7.59 | 7.59 | -1.30% | 6,668,678 |
| Mar 28, 2025 | 7.92 | 8.01 | 7.61 | 7.69 | 7.69 | -3.87% | 7,166,714 |
| Mar 27, 2025 | 7.80 | 8.09 | 7.73 | 8.00 | 8.00 | -0.62% | 6,730,586 |
| Mar 26, 2025 | 8.45 | 8.52 | 7.97 | 8.05 | 8.05 | -4.85% | 4,821,009 |
| Mar 25, 2025 | 8.47 | 8.58 | 8.34 | 8.46 | 8.46 | 2.05% | 6,452,801 |
| Mar 24, 2025 | 8.44 | 8.49 | 8.22 | 8.29 | 8.29 | 1.72% | 5,907,429 |
| Mar 21, 2025 | 8.20 | 8.23 | 7.87 | 8.15 | 8.15 | -2.04% | 7,593,128 |
| Mar 20, 2025 | 8.18 | 8.41 | 8.13 | 8.32 | 8.32 | -0.36% | 5,328,194 |
| Mar 19, 2025 | 8.23 | 8.42 | 8.12 | 8.35 | 8.35 | 1.58% | 6,278,388 |
| Mar 18, 2025 | 8.18 | 8.28 | 8.01 | 8.22 | 8.22 | 2.11% | 7,974,006 |
| Mar 17, 2025 | 7.98 | 8.17 | 7.85 | 8.05 | 8.05 | 4.14% | 9,358,764 |
| Mar 14, 2025 | 7.55 | 7.80 | 7.45 | 7.73 | 7.73 | 4.60% | 9,301,458 |
| Mar 13, 2025 | 7.30 | 7.55 | 7.23 | 7.39 | 7.39 | 1.65% | 8,000,812 |
| Mar 12, 2025 | 7.16 | 7.31 | 7.09 | 7.27 | 7.27 | 3.12% | 5,583,022 |
| Mar 11, 2025 | 6.73 | 7.06 | 6.69 | 7.05 | 7.05 | 6.82% | 8,564,888 |
| Mar 10, 2025 | 6.78 | 6.84 | 6.42 | 6.60 | 6.60 | -5.31% | 11,592,481 |
| Mar 7, 2025 | 7.08 | 7.15 | 6.67 | 6.97 | 6.97 | -3.60% | 9,004,591 |
| Mar 6, 2025 | 7.37 | 7.46 | 7.09 | 7.23 | 7.23 | -2.95% | 7,389,238 |
| Mar 5, 2025 | 7.14 | 7.48 | 7.11 | 7.45 | 7.45 | 8.13% | 8,167,081 |
| Mar 4, 2025 | 6.83 | 7.05 | 6.60 | 6.89 | 6.89 | -0.14% | 5,537,366 |