Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HudBay Minerals (NY: HBM )

10.27 +0.61 (+6.31%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 4.582 4.582 4.582 0 -0.05(-1.05%)
Aug 30, 2018 4.777 4.777 4.631 4.631 421,309 -0.19(-4.04%)
Aug 29, 2018 4.777 4.875 4.777 4.826 229,386 -0.05(-1.00%)
Aug 28, 2018 4.972 5.070 4.728 4.875 549,552 -0.05(-0.99%)
Aug 27, 2018 4.923 4.972 4.826 4.923 476,980 +0.15(+3.06%)
Aug 24, 2018 4.777 4.972 4.728 4.777 748,761 +0.15(+3.16%)
Aug 23, 2018 4.680 4.728 4.582 4.631 458,952 -0.15(-3.06%)
Aug 22, 2018 4.631 4.777 4.631 4.777 328,294 +0.15(+3.16%)
Aug 21, 2018 4.728 4.728 4.582 4.631 484,678 +0.00(+0.00%)
Aug 20, 2018 4.631 4.709 4.582 4.631 499,060 +0.10(+2.15%)
Aug 17, 2018 4.485 4.582 4.436 4.533 409,357 +0.05(+1.09%)
Aug 16, 2018 4.387 4.582 4.387 4.485 570,249 +0.10(+2.22%)
Aug 15, 2018 4.728 4.728 4.241 4.387 996,226 -0.44(-9.09%)
Aug 14, 2018 4.875 4.923 4.728 4.826 428,704 -0.05(-1.00%)
Aug 13, 2018 4.923 4.972 4.875 4.875 328,047 -0.10(-1.96%)
Aug 10, 2018 4.923 4.972 4.826 4.972 289,863 -0.05(-0.97%)
Aug 09, 2018 4.972 5.070 4.948 5.021 371,032 +0.10(+1.98%)
Aug 08, 2018 4.923 5.021 4.875 4.923 291,980 +0.00(+0.00%)
Aug 07, 2018 4.923 5.094 4.875 4.923 567,479 +0.15(+3.06%)
Aug 06, 2018 4.826 4.875 4.777 4.777 181,066 -0.15(-2.97%)
Aug 03, 2018 4.875 4.972 4.826 4.923 343,507 +0.10(+2.02%)
Aug 02, 2018 4.680 4.948 4.631 4.826 628,381 +0.00(+0.00%)
Aug 01, 2018 4.923 4.923 4.680 4.826 1,699,561 -0.24(-4.81%)
Jul 31, 2018 4.972 5.118 4.972 5.070 367,106 +0.10(+1.96%)
Jul 30, 2018 5.070 5.118 4.923 4.972 302,932 -0.05(-0.97%)
Jul 27, 2018 5.167 5.167 5.021 5.021 444,231 -0.10(-1.90%)
Jul 26, 2018 5.118 5.265 5.070 5.118 476,329 -0.10(-1.87%)
Jul 25, 2018 5.265 5.265 5.118 5.216 423,299 +0.10(+1.90%)
Jul 24, 2018 5.216 5.313 5.070 5.118 799,495 +0.10(+1.94%)
Jul 23, 2018 5.070 5.167 5.021 5.021 490,047 -0.15(-2.83%)
Jul 20, 2018 5.118 5.265 5.070 5.167 429,311 +0.15(+2.91%)
Jul 19, 2018 5.070 5.088 4.923 5.021 653,897 -0.15(-2.83%)
Jul 18, 2018 5.118 5.240 5.021 5.167 485,217 +0.05(+0.95%)
Jul 17, 2018 5.118 5.167 5.021 5.118 278,206 +0.10(+1.94%)
Jul 16, 2018 5.070 5.118 4.972 5.021 276,983 -0.05(-0.96%)
Jul 13, 2018 5.070 5.135 4.972 5.070 461,607 +0.00(+0.00%)
Jul 12, 2018 5.118 5.192 4.997 5.070 554,225 +0.10(+1.96%)
Jul 11, 2018 5.167 5.167 4.972 4.972 636,015 -0.39(-7.27%)
Jul 10, 2018 5.411 5.411 5.216 5.362 444,585 -0.05(-0.90%)
Jul 09, 2018 5.362 5.508 5.313 5.411 743,250 +0.19(+3.74%)
Jul 06, 2018 5.216 5.313 5.167 5.216 447,842 -0.05(-0.93%)
Jul 05, 2018 5.167 5.362 5.167 5.265 410,903 +0.00(+0.00%)
Jul 03, 2018 5.265 5.265 5.265 0 +0.00(+0.00%)
Jul 02, 2018 5.313 5.460 5.216 5.265 212,827 -0.19(-3.57%)
Jun 29, 2018 5.362 5.508 5.313 5.460 494,317 +0.19(+3.70%)
Jun 28, 2018 5.313 5.362 5.118 5.265 727,469 -0.15(-2.70%)
Jun 27, 2018 5.508 5.557 5.313 5.411 790,207 -0.10(-1.77%)
Jun 26, 2018 5.606 5.606 5.475 5.508 538,519 -0.10(-1.74%)
Jun 25, 2018 5.801 5.850 5.557 5.606 658,516 -0.34(-5.74%)
Jun 22, 2018 5.898 5.996 5.898 5.947 497,703 +0.15(+2.52%)
Jun 21, 2018 5.947 5.947 5.772 5.801 621,128 -0.19(-3.25%)
Jun 20, 2018 6.142 6.142 5.947 5.996 582,320 -0.10(-1.60%)
Jun 19, 2018 6.191 6.240 5.996 6.093 671,430 -0.24(-3.85%)
Jun 18, 2018 6.093 6.386 6.093 6.337 296,525 +0.10(+1.56%)
Jun 15, 2018 6.532 6.045 6.240 609,663 -0.29(-4.48%)
Jun 14, 2018 6.581 6.581 6.483 6.532 289,742 -0.05(-0.74%)
Jun 13, 2018 6.532 6.678 6.488 6.581 430,857 +0.05(+0.75%)
Jun 12, 2018 6.532 6.532 6.386 6.532 291,394 +0.10(+1.52%)
Jun 11, 2018 6.532 6.630 6.435 6.435 465,347 -0.15(-2.22%)
Jun 08, 2018 6.678 6.776 6.532 6.581 488,646 -0.15(-2.17%)
Jun 07, 2018 6.922 7.020 6.581 6.727 762,752 -0.15(-2.13%)
Jun 06, 2018 6.922 6.873 774,111 +0.34(+5.22%)
Jun 05, 2018 6.337 6.654 6.337 6.532 698,642 +0.24(+3.88%)
Jun 04, 2018 6.386 6.386 6.264 6.288 312,488 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.