Skip to main content
Hudbay Minerals Inc. (HBM)
NYSE: HBM · Real-Time Price · USD
22.98
-1.43 (-5.86%)
At close: Apr 28, 2026, 4:00 PM EDT
23.14
+0.16 (0.70%)
After-hours: Apr 28, 2026, 7:35 PM EDT

Hudbay Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.8023.9222.5822.9822.98-5.86%4,378,967
Apr 27, 202624.4024.5923.8524.4124.410.25%2,990,102
Apr 24, 202624.3224.3623.7724.3524.351.37%3,893,264
Apr 23, 202624.2125.2523.2224.0224.02-2.71%5,950,234
Apr 22, 202624.6024.7724.1224.6924.693.52%4,335,005
Apr 21, 202625.4825.5923.7323.8523.85-7.09%6,600,100
Apr 20, 202625.3126.0225.1325.6725.67-0.81%4,550,527
Apr 17, 202625.7126.4025.3025.8825.883.85%5,676,443
Apr 16, 202624.9525.2324.5824.9224.920.16%3,005,696
Apr 15, 202625.0325.5324.5924.8824.88-1.35%4,230,027
Apr 14, 202625.0025.4324.7925.2225.223.32%4,265,236
Apr 13, 202623.8924.6223.6324.4124.410.33%3,633,194
Apr 10, 202623.9924.4223.9024.3324.333.66%4,160,673
Apr 9, 202623.5624.1423.1423.4723.47-1.30%4,595,732
Apr 8, 202623.7724.4123.4023.7823.788.88%7,310,795
Apr 7, 202621.7421.8821.1321.8421.840.46%5,427,323
Apr 6, 202621.6321.9421.3421.7421.740.46%3,887,323
Apr 2, 202620.5821.7420.5821.6421.64-1.64%5,593,399
Apr 1, 202621.6722.2621.3522.0022.005.26%6,803,308
Mar 31, 202619.6021.0719.5620.9020.909.71%6,772,559
Mar 30, 202620.0020.0418.8219.0519.05-2.21%4,511,463
Mar 27, 202618.7419.6718.6019.4819.483.51%5,519,605
Mar 26, 202619.5319.8018.7718.8218.82-5.99%4,982,037
Mar 25, 202619.9820.3719.6520.0220.025.65%6,164,528
Mar 24, 202618.2719.0218.0718.9518.950.53%4,671,226
Mar 23, 202618.4819.0618.2718.8518.854.26%6,115,219
Mar 20, 202618.3218.7717.8018.0818.08-3.06%5,558,909
Mar 19, 202618.8918.9017.5018.6518.65-6.19%10,889,368
Mar 18, 202620.7020.7619.7919.8819.88-6.27%5,953,088
Mar 17, 202621.2321.3920.8721.2121.210.33%2,348,353
Mar 16, 202621.2121.3620.5521.1421.141.98%3,903,301
Mar 13, 202621.8321.8320.5820.7320.73-5.13%5,735,669
Mar 12, 202622.4222.4221.6321.8521.85-2.93%3,412,393
Mar 11, 202622.6222.9322.0622.5122.51-2.26%3,878,677
Mar 10, 202622.9523.4222.6223.0323.032.36%4,291,042
Mar 9, 202621.4122.5520.5222.5022.490.94%7,291,593
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, 202625.0425.3423.6624.9424.93-6.73%5,874,026
Mar 2, 202627.4827.6825.8826.7426.73-5.61%12,034,060
Feb 27, 202628.0428.5327.7128.3328.321.07%11,566,291
Feb 26, 202627.3628.0927.0628.0328.021.15%6,635,199
Feb 25, 202628.2628.4527.6427.7127.70-0.32%5,968,909
Feb 24, 202625.6527.8925.5727.8027.796.68%5,729,578
Feb 23, 202624.8526.3224.6426.0626.054.32%7,322,900
Feb 20, 202623.7525.0623.2124.9824.970.97%10,162,931
Feb 19, 202624.3025.0624.0324.7424.73-0.76%7,144,609
Feb 18, 202625.6225.7624.4024.9324.92-1.03%6,931,336
Feb 17, 202625.0425.2523.7725.1925.18-3.49%8,169,868
Feb 13, 202624.8826.2024.7126.1026.092.80%5,067,732
Feb 12, 202625.9926.3624.4725.3925.38-3.93%8,815,554
Feb 11, 202626.4326.5325.4226.4326.424.10%6,013,162
Feb 10, 202625.5525.7024.9325.3925.38-2.01%4,372,886
Feb 9, 202624.9526.0024.8525.9125.904.77%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, 202627.0627.0624.5625.5525.54-2.70%8,399,082
Feb 3, 202625.4626.2725.1126.2626.258.96%9,221,206
Feb 2, 202623.6224.4823.4424.1024.091.77%4,816,904
Jan 30, 202625.0125.4323.3423.6823.67-12.00%9,067,336
Jan 29, 202628.3028.7425.7626.9126.90-0.63%15,319,305
Jan 28, 202626.7627.1026.1827.0827.073.20%8,909,238
Jan 27, 202625.6926.2625.3826.2426.233.19%6,107,118
Jan 26, 202625.9726.4825.2925.4325.421.84%8,260,236
Jan 23, 202624.7625.2524.3024.9724.963.57%5,780,365
Jan 22, 202624.1024.6323.6524.1124.100.25%5,466,650
Jan 21, 202625.2425.4623.8324.0524.04-2.59%9,649,359
Jan 20, 202622.8124.7422.6224.6924.689.73%10,113,121
Jan 16, 202622.3522.6522.0222.5022.49-1.14%6,535,333
Jan 15, 202622.7223.2022.5522.7622.75-1.43%4,012,543
Jan 14, 202622.8823.1722.5823.0923.082.58%4,466,625
Jan 13, 202623.0623.3422.4322.5122.50-0.13%5,991,705
Jan 12, 202622.3022.6522.1022.5422.534.55%3,979,202
Jan 9, 202621.3921.7121.0821.5621.552.13%3,174,955
Jan 8, 202620.8321.1520.4721.1121.10-0.38%3,878,401
Jan 7, 202620.7821.2820.0821.1921.18-1.12%5,059,930
Jan 6, 202621.6022.1221.3921.4321.420.61%4,795,925
Jan 5, 202620.6521.4420.5421.3021.295.97%3,995,821
Jan 2, 202620.2820.6919.6920.1020.091.26%3,583,193
Dec 31, 202519.7319.9919.6019.8519.84-0.25%4,319,172
Dec 30, 202519.9020.1719.6019.9019.892.52%3,451,735
Dec 29, 202519.3519.8119.1019.4119.40-4.01%5,529,344
Dec 26, 202520.2620.3220.0220.2220.211.81%2,408,557
Dec 24, 202519.9419.9619.5119.8619.85-0.40%1,502,844
Dec 23, 202519.8420.1619.6919.9419.931.12%3,995,995
Dec 22, 202519.8219.8919.5719.7219.712.34%3,590,344
Dec 19, 202519.1819.7319.1019.2719.261.58%3,910,837
Dec 18, 202519.1419.2318.7918.9718.96-0.11%5,419,780
Dec 17, 202518.8819.2118.5018.9918.982.26%6,082,472
Dec 16, 202518.6919.0518.5118.5718.56-1.49%2,830,776
Dec 15, 202519.1619.3018.8018.8518.840.91%4,998,414
Dec 12, 202518.8419.0718.2618.6818.670.32%7,270,040
Dec 11, 202518.2619.0718.2618.6218.612.03%3,914,682
Dec 10, 202517.6118.4517.5818.2518.243.87%7,538,840
Dec 9, 202517.1017.7516.9017.5717.561.21%3,375,928
Dec 8, 202517.5917.7717.3417.3617.35-0.69%4,292,638
Dec 5, 202517.6918.0017.4017.4817.470.81%5,063,819
Dec 4, 202517.2117.8317.0017.3417.33-0.29%4,851,445
Dec 3, 202517.0617.5516.8617.3917.385.78%6,920,943