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 )

8.370 +0.050 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 29, 2022 6.182 6.618 6.182 6.350 2,722,142 +0.15(+2.40%)
Apr 28, 2022 6.231 6.251 5.998 6.202 1,479,044 -0.02(-0.32%)
Apr 27, 2022 6.073 6.291 6.033 6.221 1,595,788 +0.28(+4.67%)
Apr 26, 2022 6.152 6.211 5.929 5.944 1,843,229 -0.25(-4.01%)
Apr 25, 2022 6.221 6.246 5.944 6.192 1,988,306 -0.27(-4.15%)
Apr 22, 2022 6.817 6.832 6.415 6.459 1,793,326 -0.41(-5.92%)
Apr 21, 2022 7.511 7.511 6.787 6.866 1,588,705 -0.53(-7.11%)
Apr 20, 2022 7.372 7.531 7.243 7.392 666,271 +0.00(+0.00%)
Apr 19, 2022 7.343 7.486 7.273 7.392 862,622 -0.09(-1.19%)
Apr 18, 2022 7.551 7.591 7.437 7.481 1,208,428 -0.02(-0.26%)
Apr 14, 2022 7.640 7.710 7.436 7.501 913,417 -0.14(-1.82%)
Apr 13, 2022 7.362 7.735 7.253 7.640 1,478,048 +0.35(+4.76%)
Apr 12, 2022 7.432 7.561 7.283 7.293 838,993 -0.02(-0.27%)
Apr 11, 2022 7.452 7.551 7.243 7.313 806,731 -0.21(-2.77%)
Apr 08, 2022 7.452 7.586 7.422 7.521 680,863 +0.05(+0.66%)
Apr 07, 2022 7.303 7.536 7.223 7.472 1,557,670 +0.21(+2.87%)
Apr 06, 2022 7.610 7.640 7.199 7.263 1,530,206 -0.36(-4.69%)
Apr 05, 2022 8.077 8.166 7.576 7.620 1,261,429 -0.42(-5.19%)
Apr 04, 2022 8.017 8.166 7.943 8.037 1,109,319 +0.14(+1.76%)
Apr 01, 2022 7.908 8.102 7.774 7.898 1,697,234 +0.11(+1.40%)
Mar 31, 2022 7.888 8.007 7.789 7.789 797,619 -0.12(-1.51%)
Mar 30, 2022 7.918 8.037 7.819 7.908 956,998 +0.16(+2.05%)
Mar 29, 2022 7.601 7.948 7.501 7.749 1,275,623 +0.02(+0.26%)
Mar 28, 2022 7.898 7.913 7.680 7.730 789,506 -0.23(-2.87%)
Mar 25, 2022 7.988 8.017 7.873 7.958 661,345 -0.06(-0.74%)
Mar 24, 2022 8.087 8.186 7.997 8.017 1,011,369 +0.01(+0.12%)
Mar 23, 2022 7.908 8.221 7.898 8.007 1,215,500 +0.10(+1.25%)
Mar 22, 2022 8.136 8.186 7.839 7.908 1,144,357 -0.17(-2.09%)
Mar 21, 2022 7.938 8.166 7.878 8.077 846,016 +0.24(+3.04%)
Mar 18, 2022 7.759 7.903 7.690 7.839 548,040 +0.04(+0.51%)
Mar 17, 2022 7.571 7.809 7.571 7.799 1,302,102 +0.24(+3.15%)
Mar 16, 2022 7.521 7.670 7.323 7.561 1,859,196 +0.22(+2.97%)
Mar 15, 2022 7.233 7.382 7.174 7.343 1,182,915 -0.05(-0.67%)
Mar 14, 2022 8.335 8.335 7.333 7.392 2,324,472 -0.97(-11.63%)
Mar 11, 2022 8.633 8.633 8.345 8.365 1,428,850 -0.27(-3.10%)
Mar 10, 2022 8.097 8.682 8.067 8.633 3,893,405 +0.57(+7.01%)
Mar 09, 2022 7.769 8.102 7.610 8.067 1,531,183 +0.28(+3.57%)
Mar 08, 2022 7.730 8.136 7.660 7.789 2,544,867 +0.00(+0.00%)
Mar 07, 2022 8.117 8.176 7.759 7.789 2,719,687 -0.32(-3.92%)
Mar 04, 2022 8.027 8.176 7.849 8.107 1,102,347 -0.08(-0.97%)
Mar 03, 2022 8.176 8.287 8.057 8.186 1,001,422 +0.10(+1.23%)
Mar 02, 2022 8.107 8.206 7.988 8.087 933,052 +0.19(+2.38%)
Mar 01, 2022 8.087 8.320 7.889 7.898 2,014,392 -0.18(-2.21%)
Feb 28, 2022 7.552 8.087 7.552 8.077 3,208,404 +0.34(+4.35%)
Feb 25, 2022 7.383 7.750 7.418 7.740 1,034,520 +0.41(+5.54%)
Feb 24, 2022 7.334 7.502 6.977 7.334 3,770,609 -0.30(-3.90%)
Feb 23, 2022 7.780 7.809 7.542 7.631 924,229 -0.10(-1.28%)
Feb 22, 2022 7.710 7.864 7.616 7.730 796,847 +0.03(+0.39%)
Feb 18, 2022 7.700 0 -0.20(-2.51%)
Feb 17, 2022 8.097 8.107 7.849 7.898 639,027 -0.21(-2.57%)
Feb 16, 2022 8.097 8.295 7.988 8.107 923,114 +0.02(+0.25%)
Feb 15, 2022 7.978 8.107 7.889 8.087 821,067 +0.13(+1.62%)
Feb 14, 2022 7.948 8.057 7.898 7.958 795,963 -0.02(-0.25%)
Feb 11, 2022 7.928 8.117 7.879 7.978 1,499,826 -0.11(-1.35%)
Feb 10, 2022 8.107 8.364 8.057 8.087 1,296,174 -0.10(-1.21%)
Feb 09, 2022 7.770 8.206 7.720 8.186 1,549,387 +0.55(+7.13%)
Feb 08, 2022 7.453 7.641 7.294 7.641 574,823 +0.21(+2.80%)
Feb 07, 2022 7.334 7.487 7.244 7.433 690,407 +0.14(+1.90%)
Feb 04, 2022 7.175 7.329 7.135 7.294 989,739 +0.15(+2.08%)
Feb 03, 2022 7.076 7.145 1,497,973 -0.05(-0.69%)
Feb 02, 2022 7.304 7.344 7.125 7.195 3,087,678 -0.10(-1.36%)
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.