Hudbay Minerals Inc. HBM
21.38 USD -0.24 (-1.11%)
Regular-session close
21.38 0.00 0.00%
After hours · Nov 13, 5:24 PM ET
20.96 Day range 21.71
14.58 52-week range 31.87
- YTD
- +7.71%
- 1 year
- +34.80%
HBM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 21.60 | 21.71 | 20.96 | 21.38 | -0.24 | -1.11% | 2,999,905 |
| Nov 12, 2026 | 21.15 | 22.15 | 20.94 | 21.62 | -0.32 | -1.46% | 6,805,000 |
| Nov 11, 2026 | 22.42 | 22.61 | 21.85 | 21.94 | -0.01 | -0.05% | 3,519,600 |
| Nov 10, 2026 | 21.81 | 22.73 | 21.59 | 21.95 | -0.84 | -3.69% | 2,590,500 |
| Nov 9, 2026 | 21.93 | 23.07 | 21.89 | 22.79 | +1.88 | +8.99% | 6,007,600 |
| Nov 6, 2026 | 20.82 | 21.13 | 20.53 | 20.91 | +0.33 | +1.60% | 3,877,600 |
| Nov 5, 2026 | 22.35 | 22.50 | 19.99 | 20.58 | -1.64 | -7.38% | 5,250,200 |
| Nov 4, 2026 | 22.27 | 22.35 | 21.56 | 22.22 | +0.78 | +3.64% | 5,400,200 |
| Nov 3, 2026 | 21.71 | 21.88 | 21.30 | 21.44 | -0.26 | -1.20% | 5,018,700 |
| Nov 2, 2026 | 22.11 | 22.54 | 21.59 | 21.70 | 0.00 | 0.00% | 2,771,100 |
| Oct 30, 2026 | 22.00 | 22.15 | 20.98 | 21.70 | -1.66 | -7.11% | 8,287,100 |
| Oct 29, 2026 | 22.91 | 23.52 | 22.58 | 23.36 | -0.24 | -1.02% | 5,139,000 |
| Oct 28, 2026 | 23.41 | 23.68 | 22.89 | 23.60 | +0.21 | +0.90% | 4,458,800 |
| Oct 27, 2026 | 22.79 | 23.44 | 22.18 | 23.39 | +1.23 | +5.55% | 4,025,500 |
| Oct 26, 2026 | 22.20 | 22.54 | 21.70 | 22.16 | +0.18 | +0.82% | 4,202,900 |
| Oct 23, 2026 | 21.86 | 22.42 | 21.63 | 21.98 | +0.09 | +0.41% | 3,514,400 |
| Oct 22, 2026 | 22.66 | 22.76 | 21.64 | 21.89 | -2.10 | -8.75% | 7,445,100 |
| Oct 21, 2026 | 23.66 | 24.26 | 23.39 | 23.99 | +0.33 | +1.39% | 6,159,500 |
| Oct 20, 2026 | 23.40 | 24.37 | 23.18 | 23.66 | -0.26 | -1.09% | 4,464,700 |
| Oct 19, 2026 | 23.68 | 24.20 | 23.50 | 23.92 | +0.30 | +1.27% | 6,126,100 |
| Oct 16, 2026 | 23.96 | 24.61 | 23.36 | 23.62 | -0.60 | -2.48% | 4,481,400 |
| Oct 15, 2026 | 23.73 | 24.27 | 23.10 | 24.22 | -0.02 | -0.08% | 4,193,600 |
| Oct 14, 2026 | 25.00 | 25.31 | 23.76 | 24.24 | -1.44 | -5.61% | 5,544,600 |
| Oct 13, 2026 | 25.24 | 25.82 | 25.24 | 25.68 | -0.08 | -0.31% | 3,520,400 |
| Oct 12, 2026 | 25.85 | 26.18 | 25.70 | 25.76 | -0.36 | -1.38% | 1,354,600 |
| Oct 9, 2026 | 26.05 | 26.46 | 25.92 | 26.12 | +0.73 | +2.88% | 4,919,200 |
| Oct 8, 2026 | 25.52 | 25.83 | 24.88 | 25.39 | -0.48 | -1.86% | 4,642,400 |
| Oct 7, 2026 | 26.00 | 26.17 | 25.70 | 25.87 | -1.08 | -4.01% | 4,862,700 |
| Oct 6, 2026 | 27.59 | 27.81 | 26.50 | 26.95 | -0.31 | -1.14% | 5,070,500 |
| Oct 5, 2026 | 27.36 | 27.59 | 26.73 | 27.26 | +0.06 | +0.22% | 5,078,700 |
| Oct 2, 2026 | 26.63 | 27.63 | 26.62 | 27.20 | +1.02 | +3.90% | 3,506,400 |
| Oct 1, 2026 | 26.38 | 26.60 | 25.68 | 26.18 | -0.50 | -1.87% | 4,153,200 |
| Sep 30, 2026 | 27.22 | 28.26 | 26.59 | 26.68 | -0.33 | -1.22% | 5,609,600 |
| Sep 29, 2026 | 26.99 | 27.32 | 26.70 | 27.01 | +0.14 | +0.52% | 4,022,200 |
| Sep 28, 2026 | 25.42 | 27.13 | 25.25 | 26.87 | +0.24 | +0.90% | 6,529,300 |
| Sep 25, 2026 | 26.50 | 26.76 | 26.10 | 26.63 | +0.15 | +0.57% | 2,576,800 |
| Sep 24, 2026 | 26.27 | 26.60 | 26.03 | 26.48 | -0.31 | -1.16% | 3,410,400 |
| Sep 23, 2026 | 26.83 | 27.16 | 26.21 | 26.79 | -0.95 | -3.42% | 4,255,700 |
| Sep 22, 2026 | 26.88 | 27.92 | 26.74 | 27.74 | +1.09 | +4.09% | 5,835,400 |
| Sep 21, 2026 | 27.36 | 27.36 | 26.00 | 26.65 | -0.25 | -0.93% | 5,026,000 |
| Sep 18, 2026 | 26.65 | 26.96 | 26.13 | 26.90 | +0.46 | +1.74% | 7,219,100 |
| Sep 17, 2026 | 25.97 | 26.62 | 25.96 | 26.44 | +1.18 | +4.67% | 2,532,300 |
| Sep 16, 2026 | 26.05 | 26.05 | 24.74 | 25.26 | +0.02 | +0.08% | 3,527,800 |
| Sep 15, 2026 | 25.74 | 25.74 | 24.85 | 25.24 | -0.39 | -1.52% | 4,583,000 |
| Sep 14, 2026 | 25.15 | 25.87 | 24.64 | 25.63 | -0.89 | -3.36% | 3,026,500 |
| Sep 11, 2026 | 26.99 | 27.12 | 26.37 | 26.52 | -0.13 | -0.49% | 3,127,000 |
| Sep 10, 2026 | 26.59 | 27.01 | 26.11 | 26.65 | -2.17 | -7.53% | 4,357,000 |
| Sep 9, 2026 | 29.48 | 29.72 | 28.25 | 28.82 | -0.18 | -0.62% | 3,427,800 |
| Sep 8, 2026 | 28.61 | 29.60 | 28.50 | 29.00 | +1.57 | +5.72% | 4,199,900 |
| Sep 4, 2026 | 27.14 | 27.98 | 27.10 | 27.43 | -0.26 | -0.94% | 2,074,800 |
| Sep 3, 2026 | 28.14 | 28.27 | 27.35 | 27.69 | +0.37 | +1.35% | 3,092,800 |
| Sep 2, 2026 | 27.58 | 28.04 | 26.96 | 27.32 | +0.30 | +1.11% | 2,983,400 |
| Sep 1, 2026 | 27.60 | 28.11 | 26.95 | 27.02 | -1.64 | -5.72% | 4,197,900 |
| Aug 31, 2026 | 29.96 | 29.96 | 28.42 | 28.66 | -0.63 | -2.15% | 2,706,400 |
| Aug 28, 2026 | 30.57 | 30.57 | 28.94 | 29.29 | -1.07 | -3.52% | 4,970,000 |
| Aug 27, 2026 | 29.78 | 30.55 | 29.78 | 30.36 | +0.37 | +1.23% | 3,342,300 |
| Aug 26, 2026 | 30.00 | 30.63 | 29.85 | 29.99 | -0.80 | -2.60% | 3,847,300 |
| Aug 25, 2026 | 29.15 | 30.82 | 29.10 | 30.79 | +1.19 | +4.02% | 3,148,800 |
| Aug 24, 2026 | 30.47 | 30.59 | 29.08 | 29.60 | -0.46 | -1.53% | 5,756,300 |
| Aug 21, 2026 | 28.85 | 30.11 | 28.85 | 30.06 | +1.91 | +6.79% | 5,778,400 |
| Aug 20, 2026 | 26.80 | 28.19 | 26.78 | 28.15 | +0.68 | +2.48% | 3,842,400 |
| Aug 19, 2026 | 27.68 | 28.19 | 27.15 | 27.47 | +1.06 | +4.01% | 5,265,200 |
| Aug 18, 2026 | 26.62 | 27.14 | 26.06 | 26.41 | -1.03 | -3.75% | 2,774,300 |
| Aug 17, 2026 | 27.09 | 27.57 | 26.85 | 27.44 | +0.75 | +2.81% | 2,776,000 |
| Aug 14, 2026 | 26.63 | 27.30 | 26.53 | 26.69 | +0.22 | +0.83% | 3,464,800 |
65 days, newest first. Daily bars as drawn on the HBM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.