HudBay Minerals (HBM)

Historical Prices For HudBay Minerals (HBM)

Date Range:

2025-01-09 - 2025-04-09

Date	Open	High	Low	Close	Volume	Adjusted Close
4/08/2025	9.47	9.47	8.51	8.67	2,385,274	8.67
4/07/2025	8.51	9.55	8.49	9.03	2,832,454	9.03
4/04/2025	9.51	9.52	8.59	8.87	2,863,875	8.87
4/03/2025	10.31	10.32	9.93	10.01	2,181,705	10.01
4/02/2025	10.95	11.10	10.81	11.02	858,308	11.02
4/01/2025	10.83	11.07	10.79	11.01	1,312,428	11.01
3/31/2025	10.79	11.01	10.47	10.91	1,271,249	10.91
3/28/2025	11.35	11.46	10.89	10.99	1,598,282	10.99
3/27/2025	11.30	11.57	11.11	11.43	1,413,916	11.43
3/26/2025	12.17	12.17	11.39	11.48	1,513,048	11.48
3/25/2025	12.07	12.27	11.90	12.06	1,310,199	12.06
3/24/2025	12.10	12.16	11.78	11.85	1,498,624	11.85
3/21/2025	11.80	11.80	11.30	11.67	1,985,020	11.67
3/20/2025	11.73	12.07	11.72	11.90	2,017,553	11.90
3/19/2025	11.77	12.05	11.62	11.95	1,524,984	11.95
3/18/2025	11.68	11.80	11.45	11.75	1,292,670	11.75
3/17/2025	11.21	11.69	11.21	11.52	2,348,165	11.52
3/14/2025	10.87	11.21	10.73	11.07	2,134,931	11.07
3/13/2025	10.50	10.85	10.43	10.66	2,993,304	10.66
3/12/2025	10.34	10.50	10.23	10.45	1,906,834	10.45
3/11/2025	9.66	10.17	9.63	10.15	3,160,507	10.15
3/10/2025	9.82	9.83	9.27	9.54	3,739,819	9.54
3/07/2025	10.14	10.26	9.62	10.02	3,345,720	10.02
3/06/2025	10.54	10.65	10.16	10.34	1,766,039	10.34
3/05/2025	10.17	10.75	10.17	10.68	2,327,290	10.68
3/04/2025	9.89	10.19	9.57	10.00	1,891,518	10.00
3/03/2025	10.56	10.71	9.97	10.01	2,726,750	10.01
2/28/2025	10.06	10.33	9.90	10.27	1,626,138	10.27
2/27/2025	10.59	10.62	10.13	10.18	1,767,692	10.18
2/26/2025	10.61	10.85	10.52	10.62	2,793,383	10.62
2/25/2025	10.22	10.48	10.00	10.17	2,627,772	10.17
2/24/2025	10.14	10.51	10.02	10.33	1,841,960	10.33
2/21/2025	10.76	10.76	9.93	10.10	3,178,308	10.10
2/20/2025	11.14	11.33	10.76	10.78	3,058,305	10.78
2/19/2025	11.50	11.50	10.54	11.01	7,554,161	11.01
2/18/2025	12.95	13.05	12.60	12.70	2,005,486	12.70
2/14/2025	12.83	0.00	12.95	12.95	0	12.95
2/13/2025	12.96	13.08	12.58	12.83	1,784,596	12.83
2/12/2025	12.64	13.06	12.57	12.97	1,394,667	12.97
2/11/2025	13.19	13.22	12.86	12.93	1,506,090	12.93
2/10/2025	13.66	13.94	13.44	13.71	2,728,643	13.71
2/07/2025	13.26	13.89	13.24	13.35	3,189,879	13.35
2/06/2025	12.83	13.12	12.72	12.84	1,473,616	12.84
2/05/2025	12.45	12.67	12.17	12.63	1,549,351	12.63
2/04/2025	12.06	12.44	12.05	12.37	1,187,423	12.37
2/03/2025	11.40	12.21	11.40	11.97	1,262,765	11.97
1/31/2025	12.17	12.33	11.95	11.98	944,343	11.98
1/30/2025	12.11	12.38	11.96	12.28	1,183,069	12.28
1/29/2025	11.55	11.93	11.55	11.92	974,397	11.92
1/28/2025	11.86	11.90	11.40	11.53	1,316,870	11.53
1/27/2025	12.05	12.05	11.63	11.86	1,049,201	11.86
1/24/2025	12.37	12.62	12.18	12.33	2,036,223	12.33
1/23/2025	11.97	12.23	11.71	12.17	1,453,521	12.17
1/22/2025	12.54	12.67	12.13	12.14	1,355,243	12.14
1/21/2025	12.76	12.81	12.48	12.58	1,184,345	12.58
1/20/2025	12.55	12.97	12.55	12.92	764,850	12.92
1/17/2025	12.37	12.80	12.29	12.43	1,552,765	12.43
1/16/2025	12.71	12.74	12.28	12.43	988,811	12.43
1/15/2025	12.90	12.97	12.42	12.57	1,059,832	12.57
1/14/2025	12.39	12.70	12.39	12.62	999,367	12.62
1/13/2025	12.45	12.56	12.22	12.38	832,296	12.38
1/10/2025	13.10	13.10	12.59	12.63	1,223,275	12.63
1/09/2025	12.75	13.06	12.75	12.96	522,992	12.96