Hudbay Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.39	32.68	30.87	31.39	31.39	-5.74%	1,913,351
Apr 27, 2026	33.32	33.38	32.48	33.30	33.30	0.36%	1,946,359
Apr 24, 2026	33.33	33.33	32.56	33.18	33.18	1.04%	1,696,691
Apr 23, 2026	33.52	34.53	31.83	32.84	32.84	-2.73%	2,657,375
Apr 22, 2026	33.43	33.86	32.95	33.76	33.76	3.49%	1,930,000
Apr 21, 2026	35.00	35.00	32.44	32.62	32.62	-6.88%	2,490,825
Apr 20, 2026	34.87	35.56	34.40	35.03	35.03	-1.30%	2,071,876
Apr 17, 2026	35.02	36.06	34.57	35.49	35.49	3.86%	2,447,776
Apr 16, 2026	34.19	34.59	33.71	34.17	34.17	-0.06%	1,267,214
Apr 15, 2026	34.69	35.13	33.78	34.19	34.19	-1.70%	1,766,003
Apr 14, 2026	34.59	35.03	34.10	34.78	34.78	3.20%	1,322,302
Apr 13, 2026	33.20	33.95	32.70	33.70	33.70	0.09%	1,568,514
Apr 10, 2026	33.13	33.70	33.07	33.67	33.67	3.76%	1,366,065
Apr 9, 2026	32.56	33.36	32.00	32.45	32.45	-1.34%	1,554,758
Apr 8, 2026	32.76	33.81	32.44	32.89	32.89	8.23%	2,716,655
Apr 7, 2026	30.25	30.39	29.41	30.39	30.39	0.43%	1,639,071
Apr 6, 2026	30.15	30.52	29.70	30.26	30.26	0.56%	1,071,646
Apr 2, 2026	28.89	30.23	28.68	30.09	30.09	-1.51%	1,807,009
Apr 1, 2026	29.80	30.88	29.65	30.55	30.55	4.87%	2,050,611
Mar 31, 2026	27.20	29.35	27.20	29.13	29.13	9.80%	2,102,015
Mar 30, 2026	27.69	27.82	26.21	26.53	26.53	-1.78%	1,826,134
Mar 27, 2026	25.99	27.28	25.78	27.01	27.01	3.69%	2,742,221
Mar 26, 2026	26.99	27.36	26.00	26.05	26.05	-5.85%	1,835,574
Mar 25, 2026	27.63	28.09	27.10	27.67	27.67	6.30%	2,520,196
Mar 24, 2026	25.47	26.19	24.88	26.03	26.03	0.77%	1,971,961
Mar 23, 2026	25.45	26.07	25.21	25.83	25.83	4.36%	3,918,091
Mar 20, 2026	25.29	25.70	24.43	24.75	24.75	-3.24%	3,123,654
Mar 19, 2026	25.73	25.90	24.04	25.58	25.58	-6.13%	4,480,719
Mar 18, 2026	28.39	28.45	27.14	27.25	27.25	-6.20%	2,259,062
Mar 17, 2026	29.08	29.29	28.63	29.05	29.05	0.52%	1,154,665
Mar 16, 2026	28.82	29.16	28.12	28.90	28.90	1.69%	2,284,412
Mar 13, 2026	29.53	29.72	28.25	28.42	28.42	-4.44%	1,633,536
Mar 12, 2026	30.20	30.25	29.48	29.74	29.74	-2.68%	2,474,681
Mar 11, 2026	30.77	31.12	29.98	30.56	30.56	-2.24%	1,592,357
Mar 10, 2026	30.85	31.75	30.70	31.26	31.26	2.32%	1,692,578
Mar 9, 2026	28.72	30.59	27.87	30.55	30.54	0.89%	2,631,369
Mar 6, 2026	30.37	31.13	29.91	30.28	30.27	-3.81%	1,859,299
Mar 5, 2026	33.00	33.07	30.94	31.48	31.47	-6.95%	2,480,936
Mar 4, 2026	34.93	35.00	33.74	33.83	33.82	-0.79%	1,844,561
Mar 3, 2026	34.52	34.62	32.50	34.10	34.09	-6.73%	2,729,882
Mar 2, 2026	37.69	37.69	35.41	36.56	36.55	-5.41%	3,770,738
Feb 27, 2026	38.28	38.94	37.78	38.65	38.64	0.78%	3,058,592
Feb 26, 2026	37.35	38.43	37.08	38.35	38.34	1.19%	1,861,477
Feb 25, 2026	38.65	38.91	37.83	37.90	37.89	-0.58%	1,568,544
Feb 24, 2026	35.25	38.21	35.10	38.12	38.11	6.66%	2,126,358
Feb 23, 2026	33.81	36.04	33.68	35.74	35.73	4.53%	2,243,512
Feb 20, 2026	33.00	34.28	31.80	34.19	34.18	0.97%	3,969,592
Feb 19, 2026	33.44	34.30	32.96	33.86	33.85	-0.97%	2,402,682
Feb 18, 2026	34.90	35.28	33.43	34.19	34.18	-0.35%	3,367,115
Feb 17, 2026	34.22	34.43	32.55	34.31	34.30	-3.52%	2,261,458
Feb 13, 2026	34.15	35.63	33.65	35.56	35.55	2.95%	1,826,323
Feb 12, 2026	35.71	35.77	33.39	34.54	34.53	-3.68%	2,656,708
Feb 11, 2026	35.55	35.96	34.61	35.86	35.85	4.15%	1,794,632
Feb 10, 2026	34.58	34.79	33.75	34.43	34.42	-2.05%	1,698,063
Feb 9, 2026	34.06	35.24	33.79	35.15	35.14	4.02%	1,750,234
Feb 6, 2026	33.24	33.90	33.01	33.79	33.78	5.10%	1,460,919
Feb 5, 2026	33.46	34.34	32.06	32.15	32.14	-8.04%	2,462,231
Feb 4, 2026	36.48	36.75	33.60	34.96	34.95	-2.32%	3,491,909
Feb 3, 2026	34.66	35.80	34.29	35.79	35.78	8.59%	2,316,356
Feb 2, 2026	32.02	33.38	32.02	32.96	32.95	2.20%	2,309,826
Jan 30, 2026	33.79	34.36	31.77	32.25	32.24	-11.06%	2,810,415
Jan 29, 2026	38.06	38.80	34.96	36.26	36.25	-1.20%	3,186,724
Jan 28, 2026	36.17	36.79	35.60	36.70	36.69	3.03%	3,287,558
Jan 27, 2026	34.89	35.72	34.54	35.62	35.61	2.09%	2,526,691
Jan 26, 2026	35.43	36.25	34.70	34.89	34.88	1.90%	1,986,811
Jan 23, 2026	33.92	34.59	33.48	34.24	34.23	2.95%	2,242,482
Jan 22, 2026	33.48	33.96	32.64	33.26	33.25	0.06%	1,633,874
Jan 21, 2026	35.00	35.10	32.94	33.24	33.23	-2.61%	2,697,511
Jan 20, 2026	31.48	34.22	31.28	34.13	34.12	5.44%	2,455,102
Jan 19, 2026	31.74	32.73	31.28	32.37	32.36	3.29%	791,613
Jan 16, 2026	31.10	31.47	30.64	31.34	31.33	-0.85%	1,887,095
Jan 15, 2026	31.64	32.22	31.38	31.61	31.60	-1.34%	1,410,181
Jan 14, 2026	31.59	32.15	31.34	32.04	32.03	2.46%	1,493,736
Jan 13, 2026	31.92	32.39	31.14	31.27	31.26	-0.16%	1,787,667
Jan 12, 2026	30.83	31.43	30.69	31.32	31.31	4.40%	1,272,338
Jan 9, 2026	29.80	30.18	29.25	30.00	29.99	2.49%	873,351
Jan 8, 2026	28.84	29.31	28.37	29.27	29.26	-0.27%	1,051,466
Jan 7, 2026	28.69	29.46	27.70	29.35	29.34	-0.81%	1,616,154
Jan 6, 2026	29.51	30.50	29.51	29.59	29.58	1.02%	1,542,239
Jan 5, 2026	28.46	29.49	28.34	29.29	29.28	6.12%	1,810,158
Jan 2, 2026	27.93	28.44	27.05	27.60	27.59	1.28%	881,839
Dec 31, 2025	27.02	27.42	26.88	27.25	27.24	-0.11%	667,170
Dec 30, 2025	27.32	27.61	26.87	27.28	27.27	2.48%	1,267,439
Dec 29, 2025	26.49	27.07	26.16	26.62	26.61	-2.06%	1,429,137
Dec 24, 2025	27.30	27.30	26.70	27.18	27.17	-0.51%	317,869
Dec 23, 2025	27.30	27.65	27.01	27.32	27.31	0.81%	1,163,252
Dec 22, 2025	27.26	27.34	26.91	27.10	27.09	2.19%	1,243,353
Dec 19, 2025	26.45	27.14	26.40	26.52	26.51	1.22%	2,557,780
Dec 18, 2025	26.15	26.48	25.90	26.20	26.19	-	1,489,650
Dec 17, 2025	25.95	26.44	25.49	26.20	26.19	2.58%	1,380,528
Dec 16, 2025	25.66	26.16	25.47	25.54	25.53	-1.62%	1,102,487
Dec 15, 2025	26.53	26.57	25.89	25.96	25.95	0.97%	1,420,724
Dec 12, 2025	25.89	26.23	25.19	25.71	25.70	0.31%	2,209,981
Dec 11, 2025	25.30	26.25	25.30	25.63	25.62	1.75%	1,381,349
Dec 10, 2025	24.27	25.44	24.27	25.19	25.18	3.41%	2,219,188
Dec 9, 2025	23.70	24.56	23.34	24.36	24.35	1.16%	1,235,885
Dec 8, 2025	24.13	24.56	23.98	24.08	24.07	-0.41%	1,713,708
Dec 5, 2025	24.53	24.95	24.12	24.18	24.17	-0.12%	1,202,378
Dec 4, 2025	24.00	24.86	23.74	24.21	24.20	-0.29%	1,283,338
Dec 3, 2025	23.60	24.48	23.59	24.28	24.27	5.66%	1,638,605