Skip to main content
Hudbay Minerals Inc. (HBM)
NYSE: HBM · Real-Time Price · USD
23.30
-0.23 (-0.98%)
At close: Jun 26, 2026, 4:00 PM EDT
23.01
-0.29 (-1.24%)
After-hours: Jun 26, 2026, 7:58 PM EDT

Hudbay Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202623.2623.9823.0823.3023.30-0.98%3,694,837
Jun 25, 202623.7924.0523.0623.5323.532.35%5,136,901
Jun 24, 202624.4424.4422.5222.9922.99-9.35%7,922,881
Jun 23, 202626.0726.0724.9425.3625.36-9.14%5,754,865
Jun 22, 202627.3327.9326.9027.9127.911.16%3,699,538
Jun 18, 202628.5028.6527.2327.5927.59-2.06%3,549,792
Jun 17, 202629.4929.9528.1028.1728.17-3.20%5,197,437
Jun 16, 202628.8229.4028.4729.1029.101.22%3,489,551
Jun 15, 202629.1130.0228.5228.7528.753.34%6,322,487
Jun 12, 202626.8028.1126.6227.8227.824.43%5,228,156
Jun 11, 202625.3326.6724.8026.6426.647.94%5,953,812
Jun 10, 202624.9725.7324.6324.6824.68-3.56%8,516,067
Jun 9, 202626.6726.7924.1325.5925.59-1.96%6,335,062
Jun 8, 202626.3926.5825.8726.1126.101.75%4,630,061
Jun 5, 202628.3628.6725.6025.6625.65-14.81%10,245,521
Jun 4, 202629.8830.4029.6130.1230.11-0.69%4,902,943
Jun 3, 202631.4931.4930.1030.3330.32-4.83%6,073,614
Jun 2, 202631.0632.1530.7231.8731.864.18%6,890,493
Jun 1, 202629.2030.9028.7730.5930.584.90%8,900,838
May 29, 202628.1329.2727.7529.1629.153.29%5,324,701
May 28, 202626.2928.6526.1828.2328.226.17%8,907,781
May 27, 202625.9026.9925.7826.5926.580.15%7,324,452
May 26, 202626.0026.6025.5126.5526.548.86%5,961,387
May 22, 202625.0025.1324.0624.3924.38-1.41%3,159,175
May 21, 202623.9625.2323.8324.7424.731.02%4,124,810
May 20, 202624.3624.7423.8024.4924.482.21%5,229,267
May 19, 202623.9524.2923.1523.9623.95-1.24%4,767,072
May 18, 202625.1525.2824.0324.2624.25-2.77%3,793,433
May 15, 202625.7525.7924.7424.9524.94-8.57%6,598,765
May 14, 202627.6027.6126.6627.2927.28-1.62%5,700,996
May 13, 202627.4128.4227.0227.7427.732.29%9,195,481
May 12, 202625.1527.2824.9327.1227.116.35%10,198,551
May 11, 202625.4426.3525.3225.5025.491.92%4,796,763
May 8, 202624.6525.1924.3725.0225.014.91%3,890,298
May 7, 202624.5324.8923.7523.8523.84-0.63%4,724,989
May 6, 202623.7624.6923.6024.0023.997.38%5,127,804
May 5, 202622.6522.9322.2222.3522.342.66%8,087,963
May 4, 202622.3022.8121.7421.7721.76-4.52%5,428,638
May 1, 202623.9824.2822.8022.8022.79-1.34%6,099,904
Apr 30, 202623.2323.4922.5223.1123.102.89%4,523,347
Apr 29, 202622.8522.8922.2122.4622.45-2.26%3,972,745
Apr 28, 202623.8023.9222.5822.9822.97-5.86%4,544,785
Apr 27, 202624.4024.5923.8524.4124.400.25%3,531,812
Apr 24, 202624.3224.3623.7724.3524.341.37%4,011,642
Apr 23, 202624.2125.2523.2224.0224.01-2.71%6,030,761
Apr 22, 202624.6024.7724.1224.6924.683.52%4,401,695
Apr 21, 202625.4825.5923.7323.8523.84-7.09%7,099,609
Apr 20, 202625.3126.0225.1325.6725.66-0.81%5,087,265
Apr 17, 202625.7126.4025.3025.8825.873.85%5,752,405
Apr 16, 202624.9525.2324.5824.9224.910.16%3,109,305
Apr 15, 202625.0325.5324.5924.8824.87-1.35%4,277,650
Apr 14, 202625.0025.4324.7925.2225.213.32%4,294,876
Apr 13, 202623.8924.6223.6324.4124.400.33%3,667,054
Apr 10, 202623.9924.4223.9024.3324.323.66%4,163,352
Apr 9, 202623.5624.1423.1423.4723.46-1.30%4,630,283
Apr 8, 202623.7724.4123.4023.7823.778.88%7,606,347
Apr 7, 202621.7421.8821.1321.8421.830.46%5,708,045
Apr 6, 202621.6321.9421.3421.7421.730.46%3,980,390
Apr 2, 202620.5821.7420.5821.6421.63-1.64%5,740,755
Apr 1, 202621.6722.2621.3522.0021.995.26%6,927,654
Mar 31, 202619.6021.0719.5620.9020.899.71%6,951,490
Mar 30, 202620.0020.0418.8219.0519.04-2.21%4,793,903
Mar 27, 202618.7419.6718.6019.4819.473.51%5,526,084
Mar 26, 202619.5319.8018.7718.8218.81-5.99%5,086,915
Mar 25, 202619.9820.3719.6520.0220.015.65%6,362,762
Mar 24, 202618.2719.0218.0718.9518.940.53%5,170,579
Mar 23, 202618.4819.0618.2718.8518.844.26%6,474,217
Mar 20, 202618.3218.7717.8018.0818.08-3.06%5,560,086
Mar 19, 202618.8918.9017.5018.6518.64-6.19%10,897,593
Mar 18, 202620.7020.7619.7919.8819.87-6.27%5,983,184
Mar 17, 202621.2321.3920.8721.2121.200.33%2,887,711
Mar 16, 202621.2121.3620.5521.1421.131.98%4,788,607
Mar 13, 202621.8321.8320.5820.7320.72-5.13%5,816,329
Mar 12, 202622.4222.4221.6321.8521.84-2.93%3,418,626
Mar 11, 202622.6222.9322.0622.5122.50-2.26%4,021,710
Mar 10, 202622.9523.4222.6223.0323.022.39%4,827,940
Mar 9, 202621.4122.5520.5222.5022.490.94%7,303,349
Mar 6, 202622.4422.8621.8922.2922.28-3.26%3,772,592
Mar 5, 202624.0024.3322.6023.0423.03-7.10%6,995,929
Mar 4, 202625.6825.6824.7324.8024.79-0.56%4,438,252
Mar 3, 202625.0425.3423.6624.9424.92-6.73%5,874,026
Mar 2, 202627.4827.6825.8826.7426.72-5.61%12,034,060
Feb 27, 202628.0428.5327.7128.3328.311.07%11,566,291
Feb 26, 202627.3628.0927.0628.0328.011.15%6,635,199
Feb 25, 202628.2628.4527.6427.7127.69-0.32%5,968,909
Feb 24, 202625.6527.8925.5727.8027.786.68%5,729,578
Feb 23, 202624.8526.3224.6426.0626.044.32%7,322,900
Feb 20, 202623.7525.0623.2124.9824.960.97%10,162,931
Feb 19, 202624.3025.0624.0324.7424.73-0.76%7,144,609
Feb 18, 202625.6225.7624.4024.9324.91-1.03%6,931,336
Feb 17, 202625.0425.2523.7725.1925.17-3.49%8,169,868
Feb 13, 202624.8826.2024.7126.1026.082.80%5,067,732
Feb 12, 202625.9926.3624.4725.3925.37-3.93%8,815,554
Feb 11, 202626.4326.5325.4226.4326.414.10%6,013,162
Feb 10, 202625.5525.7024.9325.3925.37-2.01%4,372,886
Feb 9, 202624.9526.0024.8525.9125.894.77%4,059,866
Feb 6, 202624.4824.8224.1624.7324.725.23%4,690,532
Feb 5, 202624.4025.1523.4023.5023.49-8.02%7,037,526
Feb 4, 202627.0627.0624.5625.5525.53-2.70%8,399,082
Feb 3, 202625.4626.2725.1126.2626.248.96%9,221,206