Skip to main content
Hudbay Minerals Inc. (HBM)
NYSE: HBM · Real-Time Price · USD
22.50
+0.21 (0.94%)
At close: Mar 9, 2026, 4:00 PM EDT
22.51
+0.01 (0.04%)
After-hours: Mar 9, 2026, 4:23 PM EDT

Hudbay Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.4122.0120.5221.97--1.44%5,420,910
Mar 6, 202622.4422.8621.8922.2922.29-3.26%3,766,148
Mar 5, 202624.0024.3322.6023.0423.04-7.10%5,944,143
Mar 4, 202625.6825.6824.7324.8024.80-0.56%3,964,832
Mar 3, 202625.0425.3423.6624.9424.94-6.73%5,871,378
Mar 2, 202627.4827.6825.8826.7426.74-5.61%11,883,399
Feb 27, 202628.0428.5327.7128.3328.331.07%10,529,977
Feb 26, 202627.3628.0927.0628.0328.031.15%6,021,274
Feb 25, 202628.2628.4527.6427.7127.71-0.32%5,760,861
Feb 24, 202625.6527.8925.5727.8027.806.68%5,676,744
Feb 23, 202624.8526.3224.6426.0626.064.32%7,139,752
Feb 20, 202623.7525.0623.2124.9824.980.97%9,131,452
Feb 19, 202624.3025.0624.0324.7424.74-0.76%6,961,001
Feb 18, 202625.6225.7624.4024.9324.93-1.03%6,708,151
Feb 17, 202625.0425.2523.7725.1925.19-3.49%7,879,070
Feb 13, 202624.8826.2024.7126.1026.102.80%4,849,582
Feb 12, 202625.9926.3624.4725.3925.39-3.93%8,571,587
Feb 11, 202626.4326.5325.4226.4326.434.10%5,898,741
Feb 10, 202625.5525.7024.9325.3925.39-2.01%4,251,708
Feb 9, 202624.9526.0024.8525.9125.914.77%3,530,564
Feb 6, 202624.4824.8224.1624.7324.735.23%4,421,103
Feb 5, 202624.4025.1523.4023.5023.50-8.02%6,845,050
Feb 4, 202627.0627.0624.5625.5525.55-2.70%8,335,905
Feb 3, 202625.4626.2725.1126.2626.268.96%9,149,831
Feb 2, 202623.6224.4823.4424.1024.101.77%4,796,561
Jan 30, 202625.0125.4323.3423.6823.68-12.00%9,057,464
Jan 29, 202628.3028.7425.7626.9126.91-0.63%15,193,245
Jan 28, 202626.7627.1026.1827.0827.083.20%7,825,115
Jan 27, 202625.6926.2625.3826.2426.243.19%5,614,478
Jan 26, 202625.9726.4825.2925.4325.431.84%8,098,510
Jan 23, 202624.7625.2524.3024.9724.973.57%5,272,905
Jan 22, 202624.1024.6323.6524.1124.110.25%5,421,436
Jan 21, 202625.2425.4623.8324.0524.05-2.59%9,600,431
Jan 20, 202622.8124.7422.6224.6924.699.73%9,621,015
Jan 16, 202622.3522.6522.0222.5022.50-1.14%6,410,551
Jan 15, 202622.7223.2022.5522.7622.76-1.43%3,994,655
Jan 14, 202622.8823.1722.5823.0923.092.58%4,464,456
Jan 13, 202623.0623.3422.4322.5122.51-0.13%5,969,444
Jan 12, 202622.3022.6522.1022.5422.544.55%3,848,214
Jan 9, 202621.3921.7121.0821.5621.562.13%2,688,571
Jan 8, 202620.8321.1520.4721.1121.11-0.38%3,837,046
Jan 7, 202620.7821.2820.0821.1921.19-1.12%5,021,753
Jan 6, 202621.6022.1221.3921.4321.430.61%4,759,452
Jan 5, 202620.6521.4420.5421.3021.305.97%3,992,803
Jan 2, 202620.2820.6919.6920.1020.101.26%3,565,972
Dec 31, 202519.7319.9919.6019.8519.85-0.25%4,300,210
Dec 30, 202519.9020.1719.6019.9019.902.52%3,296,331
Dec 29, 202519.3519.8119.1019.4119.41-4.01%5,170,292
Dec 26, 202520.2620.3220.0220.2220.221.81%2,406,626
Dec 24, 202519.9419.9619.5119.8619.86-0.40%1,500,923
Dec 23, 202519.8420.1619.6919.9419.941.12%3,781,198
Dec 22, 202519.8219.8919.5719.7219.722.34%3,284,001
Dec 19, 202519.1819.7319.1019.2719.271.58%3,884,736
Dec 18, 202519.1419.2318.7918.9718.97-0.11%5,419,737
Dec 17, 202518.8819.2118.5018.9918.992.26%6,082,472
Dec 16, 202518.6919.0518.5118.5718.57-1.49%2,830,776
Dec 15, 202519.1619.3018.8018.8518.850.91%4,998,414
Dec 12, 202518.8419.0718.2618.6818.680.32%7,270,040
Dec 11, 202518.2619.0718.2618.6218.622.03%3,914,682
Dec 10, 202517.6118.4517.5818.2518.253.87%7,538,840
Dec 9, 202517.1017.7516.9017.5717.571.21%3,375,928
Dec 8, 202517.5917.7717.3417.3617.36-0.69%4,292,638
Dec 5, 202517.6918.0017.4017.4817.480.81%5,063,819
Dec 4, 202517.2117.8317.0017.3417.34-0.29%4,851,445
Dec 3, 202517.0617.5516.8617.3917.395.78%6,920,943
Dec 2, 202516.8516.8816.1316.4416.44-2.49%3,949,105
Dec 1, 202517.1517.2816.8616.8616.86-0.59%3,498,935
Nov 28, 202516.9917.1216.8416.9616.962.23%2,227,661
Nov 26, 202516.1516.7516.1116.5916.595.27%3,348,101
Nov 25, 202515.7616.0115.5015.7615.760.32%3,714,886
Nov 24, 202515.0015.7514.8615.7115.715.44%2,364,657
Nov 21, 202514.5815.0114.3414.9014.902.19%4,078,164
Nov 20, 202515.7115.7814.5414.5814.58-5.81%5,541,507
Nov 19, 202515.4616.0215.2215.4815.482.45%4,350,009
Nov 18, 202515.3715.4414.9115.1115.11-1.44%5,459,553
Nov 17, 202515.6215.7115.1715.3315.33-2.79%4,886,268
Nov 14, 202515.2515.9715.0915.7715.77-0.57%5,090,689
Nov 13, 202517.0817.1215.6915.8615.86-6.65%7,492,521
Nov 12, 202516.4917.3116.0716.9916.992.41%13,478,054
Nov 11, 202516.7316.8616.4716.5916.59-1.60%6,467,168
Nov 10, 202516.6617.0516.4716.8616.864.53%7,436,422
Nov 7, 202515.5716.1515.4216.1316.132.48%4,491,104
Nov 6, 202515.7516.0515.6015.7415.740.64%4,937,388
Nov 5, 202515.1615.7515.0515.6415.645.32%6,171,497
Nov 4, 202515.1015.2914.8514.8514.85-6.19%5,547,436
Nov 3, 202515.9015.9115.2915.8315.83-1.06%6,417,485
Oct 31, 202515.8116.1115.6916.0016.000.69%4,630,973
Oct 30, 202515.8816.0915.7015.8915.89-2.09%5,101,851
Oct 29, 202516.5116.6516.0316.2316.230.43%6,306,736
Oct 28, 202515.2516.2115.2516.1616.164.26%7,995,089
Oct 27, 202515.8315.8714.9415.5015.50-2.08%8,193,543
Oct 24, 202515.3715.9115.2415.8315.832.59%7,415,771
Oct 23, 202515.4515.6015.2415.4315.432.25%5,821,491
Oct 22, 202514.9915.2414.8115.0915.09-0.85%7,271,813
Oct 21, 202515.7515.7615.1215.2215.22-7.36%8,375,069
Oct 20, 202516.9116.9816.3516.4316.430.12%6,680,670
Oct 17, 202516.9417.2216.1616.4116.41-4.87%6,655,454
Oct 16, 202517.5817.6016.9417.2517.25-0.35%6,734,368
Oct 15, 202517.4217.6517.1217.3117.311.64%8,869,850
Oct 14, 202517.2517.3116.5717.0317.03-3.07%9,223,857