Dark

HBM
Hudbay Minerals Inc.
stock NYSE

At Close

Aug 25, 2026 3:59:58 PM EDT

30.79USD+4.020%(+1.19)2,785,804

26.32Bid 34.88Ask 8.56Spread

Pre-market

Aug 25, 2026 9:29:59 AM EDT

29.10USD-1.689%(-0.50)942

After-hours

Aug 25, 2026 4:57:30 PM EDT

30.65USD-0.450%(-0.14)450

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	29.1400	30.820000	29.1400	30.7900	+4.020%	2,785,804	0.000%
2026-08-24	30.4700	30.589900	29.0800	29.6000	-1.530%	5,756,537	+4.020%
2026-08-21	28.8500	30.105000	28.8500	30.0600	+6.785%	5,784,354	+2.428%
2026-08-20	26.8000	28.190000	26.7820	28.1500	+2.475%	3,842,430	+9.378%
2026-08-19	27.6800	28.190000	27.1500	27.4700	+4.014%	5,265,162	+12.086%
2026-08-18	26.6200	27.140000	26.0550	26.4100	-3.754%	2,774,257	+16.585%
2026-08-17	27.0900	27.569400	26.8500	27.4400	+2.810%	2,776,209	+12.208%
2026-08-14	26.6300	27.300000	26.5300	26.6900	+0.831%	3,464,801	+15.362%
2026-08-13	27.2300	27.310000	26.3400	26.4700	-5.023%	6,943,189	+16.320%
2026-08-12	28.5800	28.620600	27.7400	27.8700	+0.723%	7,205,438	+10.477%
2026-08-11	28.1900	28.280000	27.2200	27.6700	-0.860%	8,681,530	+11.276%
2026-08-10	27.5100	28.010000	27.2400	27.9100	+1.087%	4,021,347	+10.319%
2026-08-07	26.8700	27.625000	26.7700	27.6100	+4.941%	4,890,500	+11.518%
2026-08-06	25.9000	26.725000	25.5000	26.3100	+1.583%	4,879,196	+17.028%
2026-08-05	25.3500	26.250000	25.3500	25.9000	+4.562%	4,121,463	+18.880%
2026-08-04	24.6000	25.220000	24.2700	24.7700	+5.855%	5,439,372	+24.304%
2026-08-03	22.5100	23.470000	22.2100	23.4000	+2.857%	1,972,537	+31.581%
2026-07-31	22.3100	23.060000	22.1600	22.7500	0.000%	3,990,262	+35.341%
2026-07-30	23.5100	23.510000	22.2250	22.7500	+3.503%	9,260,856	+35.341%
2026-07-29	20.9800	22.985000	20.6600	21.9800	+0.918%	9,036,247	+40.082%
2026-07-28	21.7000	21.970000	20.9200	21.7800	-2.898%	6,317,701	+41.368%
2026-07-27	22.6650	22.665000	21.5100	22.4300	+0.358%	2,949,878	+37.272%
2026-07-24	22.6800	22.880000	22.1600	22.3500	-1.237%	3,696,703	+37.763%
2026-07-23	22.8300	23.130000	22.2500	22.6300	-3.907%	4,446,434	+36.058%
2026-07-22	23.4600	23.725000	23.0100	23.5500	+2.391%	4,469,729	+30.743%
2026-07-21	21.6950	23.420000	21.6950	23.0000	+10.365%	9,181,609	+33.870%
2026-07-20	20.3400	20.985000	20.3400	20.8400	+2.358%	3,415,284	+47.745%
2026-07-17	20.1950	20.845000	19.7950	20.3600	-2.209%	3,456,567	+51.228%
2026-07-16	21.2900	21.435000	20.5200	20.8200	-5.278%	3,568,001	+47.887%
2026-07-15	22.6600	22.840000	21.5400	21.9800	-2.311%	3,727,081	+40.082%
2026-07-14	22.2200	22.790000	22.2000	22.5000	+7.810%	5,962,854	+36.844%
2026-07-13	21.2100	21.630000	20.6550	20.8700	-3.558%	4,976,508	+47.532%
2026-07-10	21.3800	21.710000	21.0850	21.6400	+0.278%	3,043,371	+42.283%
2026-07-09	21.2900	21.600000	21.0200	21.5800	+4.808%	4,577,756	+42.678%
2026-07-08	20.9000	21.260000	19.6950	20.5900	-4.455%	4,860,887	+49.539%
2026-07-07	22.6900	22.835000	21.3350	21.5500	-7.669%	5,687,049	+42.877%
2026-07-06	23.3000	23.405000	22.6400	23.3400	+3.320%	3,792,980	+31.919%
2026-07-02	23.3700	23.970000	22.2850	22.5900	0.000%	5,123,061	+36.299%
2026-07-01	22.9400	23.370000	22.5300	22.5900	-4.320%	3,464,516	+36.299%
2026-06-30	24.0000	24.005000	23.2300	23.6100	-0.296%	3,878,455	+30.411%
2026-06-29	23.1400	23.840000	22.5400	23.6800	+1.631%	6,899,035	+30.025%
2026-06-26	23.2600	23.980000	23.0808	23.3000	-0.977%	6,186,474	+32.146%
2026-06-25	23.7900	24.050000	23.0550	23.5300	+2.349%	5,141,818	+30.854%
2026-06-24	24.4400	24.440000	22.5200	22.9900	-9.345%	7,946,437	+33.928%
2026-06-23	26.0700	26.070000	24.9350	25.3600	-9.137%	5,759,879	+21.412%
2026-06-22	27.3300	27.930000	26.9017	27.9100	+1.160%	3,705,130	+10.319%
2026-06-18	28.5000	28.650000	27.2290	27.5900	-2.059%	3,653,594	+11.598%
2026-06-17	29.4900	29.945000	28.1000	28.1700	-3.196%	5,318,908	+9.301%
2026-06-16	28.8200	29.395000	28.4650	29.1000	+1.217%	3,583,944	+5.808%
2026-06-15	29.1050	30.020000	28.5200	28.7500	+3.343%	6,805,766	+7.096%
2026-06-12	26.8000	28.105000	26.6200	27.8200	+4.429%	6,400,005	+10.676%
2026-06-11	25.3300	26.665000	24.8000	26.6400	+7.942%	5,977,171	+15.578%
2026-06-10	24.9700	25.730000	24.6300	24.6800	-3.556%	8,558,933	+24.757%
2026-06-09	26.6700	26.790000	24.1300	25.5900	-1.992%	7,060,531	+20.320%
2026-06-08	26.3850	26.580000	25.8701	26.1100	+1.754%	4,634,453	+17.924%
2026-06-05	28.3600	28.670000	25.5950	25.6600	-14.807%	10,245,521	+19.992%
2026-06-04	29.8750	30.400000	29.6100	30.1200	-0.692%	4,902,943	+2.224%
2026-06-03	31.4900	31.490000	30.0999	30.3300	-4.832%	6,073,615	+1.517%
2026-06-02	31.0550	32.150000	30.7200	31.8700	+4.184%	6,890,494	-3.389%
2026-06-01	29.2000	30.900000	28.7650	30.5900	+4.904%	8,900,838	+0.654%
2026-05-29	28.1300	29.270000	27.7500	29.1600	+3.294%	5,324,702	+5.590%
2026-05-28	26.2900	28.650000	26.1800	28.2300	+6.168%	8,907,782	+9.068%
2026-05-27	25.9000	26.990000	25.7800	26.5900	+0.151%	7,324,453	+15.795%
2026-05-26	26.0000	26.595000	25.5100	26.5500	+8.856%	5,961,388	+15.970%
2026-05-22	25.0000	25.130000	24.0550	24.3900	-1.415%	3,159,176	+26.240%
2026-05-21	23.9600	25.230000	23.8300	24.7400	+1.021%	4,127,325	+24.454%
2026-05-20	24.3600	24.740000	23.7950	24.4900	+2.212%	5,229,268	+25.725%
2026-05-19	23.9500	24.290000	23.1500	23.9600	-1.237%	4,767,072	+28.506%
2026-05-18	25.1500	25.280000	24.0300	24.2600	-2.766%	3,793,434	+26.917%
2026-05-15	25.7500	25.790000	24.7350	24.9500	-8.575%	6,598,766	+23.407%
2026-05-14	27.6000	27.610000	26.6556	27.2900	-1.622%	5,700,997	+12.825%
2026-05-13	27.4100	28.420000	27.0200	27.7400	+2.286%	9,195,482	+10.995%
2026-05-12	25.1500	27.275000	24.9300	27.1200	+6.353%	10,198,552	+13.532%
2026-05-11	25.4350	26.345000	25.3200	25.5000	+1.918%	4,796,764	+20.745%
2026-05-08	24.6500	25.185000	24.3700	25.0200	+4.906%	3,890,298	+23.062%
2026-05-07	24.5300	24.890000	23.7500	23.8500	-0.625%	4,724,990	+29.099%
2026-05-06	23.7600	24.685000	23.6000	24.0000	+7.383%	5,127,804	+28.292%
2026-05-05	22.6500	22.930000	22.2200	22.3500	+2.664%	8,087,964	+37.763%
2026-05-04	22.3000	22.810000	21.7400	21.7700	-4.518%	5,428,638	+41.433%
2026-05-01	23.9800	24.280000	22.8000	22.8000	-1.341%	6,099,904	+35.044%
2026-04-30	23.2300	23.490000	22.5150	23.1100	+2.894%	4,523,348	+33.232%
2026-04-29	22.8500	22.890000	22.2050	22.4600	-2.263%	3,972,746	+37.088%
2026-04-28	23.8000	23.920000	22.5800	22.9800	-5.858%	4,544,786	+33.986%
2026-04-27	24.4000	24.590000	23.8500	24.4100	+0.246%	3,531,812	+26.137%
2026-04-24	24.3200	24.360000	23.7700	24.3500	+1.374%	4,011,642	+26.448%
2026-04-23	24.2100	25.247000	23.2200	24.0200	-2.714%	6,030,762	+28.185%
2026-04-22	24.6000	24.769900	24.1200	24.6900	+3.522%	4,401,696	+24.706%
2026-04-21	25.4800	25.590000	23.7250	23.8500	-7.090%	7,096,932	+29.099%
2026-04-20	25.3100	26.020000	25.1300	25.6700	-0.811%	5,086,344	+19.945%
2026-04-17	25.7100	26.395000	25.3000	25.8800	+3.852%	5,752,405	+18.972%
2026-04-16	24.9500	25.230000	24.5800	24.9200	+0.161%	3,109,306	+23.555%
2026-04-15	25.0250	25.525000	24.5900	24.8800	-1.348%	4,277,651	+23.754%
2026-04-14	25.0000	25.425000	24.7900	25.2200	+3.318%	4,294,876	+22.086%
2026-04-13	23.8900	24.620000	23.6300	24.4100	+0.329%	3,666,835	+26.137%
2026-04-10	23.9900	24.420000	23.9000	24.3300	+3.664%	4,163,352	+26.552%
2026-04-09	23.5600	24.140000	23.1350	23.4700	-1.304%	4,629,749	+31.189%
2026-04-08	23.7650	24.410000	23.4000	23.7800	+8.883%	7,606,348	+29.479%
2026-04-07	21.7400	21.880000	21.1250	21.8400	+0.460%	5,708,045	+40.980%
2026-04-06	21.6300	21.940000	21.3400	21.7400	+0.462%	3,980,390	+41.628%
2026-04-02	20.5800	21.735000	20.5800	21.6400	-1.636%	5,740,755	+42.283%
2026-04-01	21.6700	22.255000	21.3500	22.0000	+5.263%	6,927,654	+39.955%
2026-03-31	19.6000	21.070000	19.5550	20.9000	+9.711%	6,951,491	+47.321%
2026-03-30	20.0000	20.040000	18.8200	19.0500	-2.207%	4,793,903	+61.627%
2026-03-27	18.7400	19.665000	18.5950	19.4800	+3.507%	5,526,084	+58.060%
2026-03-26	19.5300	19.800000	18.7650	18.8200	-5.994%	5,086,915	+63.603%
2026-03-25	19.9800	20.370000	19.6500	20.0200	+5.646%	6,362,763	+53.796%
2026-03-24	18.2700	19.020000	18.0650	18.9500	+0.531%	5,170,579	+62.480%
2026-03-23	18.4750	19.055000	18.2700	18.8500	+4.259%	6,474,217	+63.342%
2026-03-20	18.3200	18.770000	17.7950	18.0800	-3.056%	5,559,685	+70.299%
2026-03-19	18.8900	18.900000	17.5030	18.6500	-6.187%	10,897,594	+65.094%
2026-03-18	20.7000	20.760000	19.7900	19.8800	-6.271%	5,983,184	+54.879%
2026-03-17	21.2300	21.390000	20.8650	21.2100	+0.331%	2,887,462	+45.167%
2026-03-16	21.2100	21.360000	20.5450	21.1400	+1.978%	4,788,607	+45.648%
2026-03-13	21.8250	21.825000	20.5800	20.7300	-5.126%	5,816,330	+48.529%
2026-03-12	22.4200	22.420000	21.6300	21.8500	-2.932%	3,418,627	+40.915%
2026-03-11	22.6200	22.930000	22.0550	22.5100	-2.258%	4,021,711	+36.784%
2026-03-10	22.9500	23.415000	22.6200	23.0300	+2.356%	4,827,940	+33.695%
2026-03-09	21.4100	22.550000	20.5155	22.5000	+0.942%	7,303,349	+36.844%
2026-03-06	22.4400	22.860000	21.8941	22.2900	-3.255%	3,772,592	+38.134%
2026-03-05	24.0000	24.330000	22.6000	23.0400	-7.097%	6,995,930	+33.637%
2026-03-04	25.6800	25.680000	24.7250	24.8000	-0.561%	4,438,252	+24.153%
2026-03-03	25.0400	25.340000	23.6600	24.9400	-6.731%	5,874,026	+23.456%
2026-03-02	27.4800	27.680000	25.8800	26.7400	-5.612%	12,029,336	+15.146%
2026-02-27	28.0400	28.530000	27.7100	28.3300	+1.070%	11,565,324	+8.683%
2026-02-26	27.3600	28.090000	27.0600	28.0300	+1.155%	6,626,393	+9.847%
2026-02-25	28.2600	28.445000	27.6400	27.7100	-0.324%	5,968,887	+11.115%
2026-02-24	25.6500	27.890000	25.5700	27.8000	+6.677%	5,729,244	+10.755%
2026-02-23	24.8500	26.320000	24.6400	26.0600	+4.323%	7,322,900	+18.150%
2026-02-20	23.7500	25.055000	23.2055	24.9800	+0.970%	10,162,931	+23.259%
2026-02-19	24.3000	25.060000	24.0300	24.7400	-0.762%	7,144,529	+24.454%
2026-02-18	25.6200	25.760000	24.4000	24.9300	-1.032%	6,930,736	+23.506%
2026-02-17	25.0400	25.250000	23.7700	25.1900	-3.487%	8,169,866	+22.231%
2026-02-13	24.8800	26.195000	24.7100	26.1000	+2.796%	5,067,432	+17.969%
2026-02-12	25.9900	26.360000	24.4700	25.3900	-3.935%	8,814,915	+21.268%
2026-02-11	26.4300	26.530000	25.4150	26.4300	+4.096%	6,012,750	+16.496%
2026-02-10	25.5500	25.700000	24.9328	25.3900	-2.007%	4,372,760	+21.268%
2026-02-09	24.9500	25.995000	24.8500	25.9100	+4.772%	4,059,766	+18.834%
2026-02-06	24.4800	24.820000	24.1600	24.7300	+5.234%	4,690,207	+24.505%
2026-02-05	24.4000	25.150000	23.4000	23.5000	-8.023%	7,037,151	+31.021%
2026-02-04	27.0600	27.060000	24.5550	25.5500	-2.704%	8,399,082	+20.509%
2026-02-03	25.4600	26.270000	25.1100	26.2600	+8.963%	9,321,106	+17.251%
2026-02-02	23.6200	24.480000	23.4400	24.1000	+1.774%	4,816,704	+27.759%
2026-01-30	25.0100	25.430000	23.3350	23.6800	-12.003%	9,067,336	+30.025%
2026-01-29	28.3000	28.740000	25.7642	26.9100	-0.628%	15,319,055	+14.418%
2026-01-28	26.7600	27.095000	26.1800	27.0800	+3.201%	8,909,238	+13.700%
2026-01-27	25.6900	26.260000	25.3800	26.2400	+3.185%	6,107,118	+17.340%
2026-01-26	25.9700	26.480000	25.2900	25.4300	+1.842%	8,227,940	+21.077%
2026-01-23	24.7600	25.250000	24.3000	24.9700	+3.567%	5,780,353	+23.308%
2026-01-22	24.1000	24.625000	23.6500	24.1100	+0.249%	5,466,050	+27.706%
2026-01-21	25.2400	25.460000	23.8300	24.0500	-2.592%	9,649,159	+28.025%
2026-01-20	22.8100	24.735000	22.6200	24.6900	+9.733%	10,091,360	+24.706%
2026-01-16	22.3500	22.647900	22.0200	22.5000	-1.142%	6,521,562	+36.844%
2026-01-15	22.7200	23.195000	22.5500	22.7600	-1.429%	3,980,676	+35.281%
2026-01-14	22.8800	23.165000	22.5800	23.0900	+2.577%	4,459,273	+33.348%
2026-01-13	23.0600	23.340000	22.4250	22.5100	-0.133%	5,967,495	+36.784%
2026-01-12	22.3000	22.650000	22.1000	22.5400	+4.545%	3,971,711	+36.602%
2026-01-09	21.3900	21.710000	21.0750	21.5600	+2.132%	3,088,884	+42.811%
2026-01-08	20.8300	21.150000	20.4700	21.1100	-0.378%	3,878,401	+45.855%
2026-01-07	20.7800	21.280000	20.0800	21.1900	-1.120%	5,048,271	+45.304%
2026-01-06	21.6000	22.119900	21.3900	21.4300	+0.610%	4,781,606	+43.677%
2026-01-05	20.6500	21.440000	20.5417	21.3000	+5.970%	3,985,992	+44.554%
2026-01-02	20.2800	20.690000	19.6900	20.1000	+1.259%	3,577,853	+53.184%
2025-12-31	19.7300	19.990000	19.6020	19.8500	-0.251%	4,305,639	+55.113%
2025-12-30	19.9000	20.168800	19.6001	19.9000	+2.524%	3,444,225	+54.724%
2025-12-29	19.3500	19.805000	19.1000	19.4100	-4.006%	5,516,745	+58.630%
2025-12-26	20.2600	20.320000	20.0150	20.2200	+1.813%	2,405,631	+52.275%
2025-12-24	19.9400	19.960000	19.5100	19.8600	-0.401%	1,501,576	+55.035%
2025-12-23	19.8400	20.160000	19.6900	19.9400	+1.116%	3,987,373	+54.413%
2025-12-22	19.8200	19.887000	19.5700	19.7200	+2.335%	3,577,640	+56.136%
2025-12-19	19.1800	19.730000	19.1000	19.2700	+1.581%	3,902,254	+59.782%
2025-12-18	19.1400	19.225000	18.7900	18.9700	-0.105%	5,408,452	+62.309%
2025-12-17	18.8800	19.205000	18.5000	18.9900	+2.262%	6,073,459	+62.138%
2025-12-16	18.6900	19.050000	18.5120	18.5700	-1.485%	2,823,879	+65.805%
2025-12-15	19.1600	19.300000	18.7950	18.8500	+0.910%	4,992,489	+63.342%
2025-12-12	18.8400	19.065000	18.2600	18.6800	+0.322%	7,237,310	+64.829%
2025-12-11	18.2600	19.064700	18.2600	18.6200	+2.027%	3,902,470	+65.360%
2025-12-10	17.6100	18.450000	17.5800	18.2500	+3.870%	7,522,255	+68.712%
2025-12-09	17.1000	17.750000	16.8975	17.5700	+1.210%	3,375,928	+75.242%
2025-12-08	17.5900	17.770000	17.3400	17.3600	-0.686%	4,287,479	+77.362%
2025-12-05	17.6900	17.995000	17.4000	17.4800	+0.807%	5,053,451	+76.144%
2025-12-04	17.2100	17.829000	17.0000	17.3400	-0.288%	4,844,477	+77.566%
2025-12-03	17.0600	17.545000	16.8600	17.3900	+5.779%	6,902,662	+77.056%
2025-12-02	16.8500	16.875000	16.1300	16.4400	-2.491%	3,944,726	+87.287%
2025-12-01	17.1500	17.280000	16.8600	16.8600	-0.590%	3,492,057	+82.622%
2025-11-28	16.9900	17.120000	16.8400	16.9600	+2.230%	2,223,205	+81.545%
2025-11-26	16.1500	16.750000	16.1100	16.5900	+5.266%	3,348,101	+85.594%
2025-11-25	15.7600	16.005000	15.5000	15.7600	+0.318%	3,711,428	+95.368%
2025-11-24	15.0000	15.750000	14.8600	15.7100	+5.436%	2,362,950	+95.990%
2025-11-21	14.5800	15.005000	14.3350	14.9000	+2.195%	4,073,133	+106.644%
2025-11-20	15.7100	15.775000	14.5400	14.5800	-5.814%	5,528,199	+111.180%
2025-11-19	15.4600	16.015000	15.2201	15.4800	+2.449%	4,341,899	+98.902%
2025-11-18	15.3650	15.440000	14.9100	15.1100	-1.435%	5,451,747	+103.772%
2025-11-17	15.6200	15.705000	15.1650	15.3300	-2.790%	4,879,606	+100.848%
2025-11-14	15.2500	15.970000	15.0900	15.7700	-0.567%	5,090,589	+95.244%
2025-11-13	17.0800	17.120000	15.6850	15.8600	-6.651%	7,492,521	+94.136%
2025-11-12	16.4900	17.310000	16.0700	16.9900	+2.411%	13,478,054	+81.224%
2025-11-11	16.7300	16.860000	16.4700	16.5900	-1.601%	6,460,434	+85.594%
2025-11-10	16.6600	17.050000	16.4703	16.8600	+4.526%	7,429,594	+82.622%
2025-11-07	15.5700	16.150000	15.4200	16.1300	+2.478%	4,491,104	+90.887%
2025-11-06	15.7500	16.050000	15.6000	15.7400	+0.639%	4,937,388	+95.616%
2025-11-05	15.1600	15.749900	15.0500	15.6400	+5.320%	6,171,497	+96.867%
2025-11-04	15.1000	15.290000	14.8450	14.8500	-6.191%	5,537,644	+107.340%
2025-11-03	15.9000	15.910000	15.2900	15.8300	-1.063%	6,410,734	+94.504%
2025-10-31	15.8100	16.110000	15.6850	16.0000	+0.692%	4,623,768	+92.438%
2025-10-30	15.8800	16.090000	15.7000	15.8900	-2.095%	5,101,851	+93.770%
2025-10-29	16.5100	16.645000	16.0250	16.2300	+0.433%	6,306,736	+89.710%
2025-10-28	15.2500	16.210000	15.2500	16.1600	+4.258%	7,995,089	+90.532%
2025-10-27	15.8300	15.870000	14.9400	15.5000	-2.085%	8,193,543	+98.645%
2025-10-24	15.3700	15.910000	15.2426	15.8300	+2.592%	7,415,771	+94.504%
2025-10-23	15.4500	15.595000	15.2350	15.4300	+2.253%	5,821,491	+99.546%
2025-10-22	14.9900	15.240000	14.8100	15.0900	-0.854%	7,271,813	+104.042%
2025-10-21	15.7500	15.760000	15.1150	15.2200	-7.365%	8,375,069	+102.300%
2025-10-20	16.9100	16.979200	16.3500	16.4300	+0.122%	6,680,670	+87.401%
2025-10-17	16.9400	17.220000	16.1550	16.4100	-4.870%	6,655,454	+87.629%
2025-10-16	17.5800	17.600000	16.9400	17.2500	-0.347%	6,734,368	+78.493%
2025-10-15	17.4200	17.650000	17.1200	17.3100	+1.644%	8,869,850	+77.874%
2025-10-14	17.2500	17.310000	16.5700	17.0300	-3.073%	9,223,857	+80.799%
2025-10-13	17.5400	17.725000	17.2400	17.5700	+6.035%	6,617,437	+75.242%
2025-10-10	17.1000	17.410000	16.4144	16.5700	-3.043%	7,203,980	+85.818%
2025-10-09	17.4200	17.470000	16.9250	17.0900	-0.175%	9,968,004	+80.164%
2025-10-08	16.1200	17.208500	16.0317	17.1200	+8.423%	12,688,008	+79.848%
2025-10-07	16.2800	16.460000	15.7750	15.7900	+0.895%	7,059,481	+94.997%
2025-10-06	16.0000	16.250000	15.6500	15.6500	-0.572%	10,000,272	+96.741%
2025-10-03	15.6800	15.845000	15.4500	15.7400	+1.877%	7,708,551	+95.616%
2025-10-02	15.6200	15.790000	15.0385	15.4500	+0.520%	6,485,312	+99.288%
2025-10-01	15.2000	15.470000	15.1900	15.3700	+1.385%	7,383,898	+100.325%
2025-09-30	15.1000	15.180000	14.8800	15.1600	-0.329%	6,795,138	+103.100%
2025-09-29	14.5700	15.480000	14.5000	15.2100	+7.415%	17,056,724	+102.433%
2025-09-26	13.9800	14.220000	13.9100	14.1600	+1.433%	6,503,282	+117.444%
2025-09-25	14.0400	14.330000	13.8400	13.9600	-1.133%	7,736,081	+120.559%
2025-09-24	14.0000	14.420000	13.9000	14.1200	+5.060%	13,133,583	+118.059%
2025-09-23	14.2700	14.310000	13.0044	13.4400	-5.419%	17,728,771	+129.092%
2025-09-22	13.9700	14.230000	13.9000	14.2100	+2.378%	13,998,807	+116.678%
2025-09-19	13.4500	13.990000	13.4000	13.8800	+3.505%	5,808,882	+121.830%
2025-09-18	13.5500	13.630000	13.3500	13.4100	-0.814%	5,176,422	+129.605%
2025-09-17	13.4600	13.690000	13.3500	13.5200	-1.025%	5,284,664	+127.737%
2025-09-16	13.8900	13.910000	13.5700	13.6600	-1.656%	4,026,243	+125.403%
2025-09-15	13.6200	13.955000	13.5100	13.8900	+2.661%	5,241,788	+121.670%
2025-09-12	13.5300	13.610000	13.4350	13.5300	-0.295%	5,299,978	+127.568%
2025-09-11	13.4600	13.640000	13.3700	13.5700	+0.817%	4,165,083	+126.898%
2025-09-10	13.0800	13.480000	13.0800	13.4600	+3.459%	4,430,720	+128.752%
2025-09-09	13.2600	13.550000	12.9800	13.0100	-1.365%	5,761,060	+136.664%
2025-09-08	13.0300	13.240000	12.9000	13.1900	+3.695%	5,969,888	+133.434%
2025-09-05	12.6200	12.810000	12.5283	12.7200	+2.581%	5,105,991	+142.060%
2025-09-04	12.3100	12.415000	12.1646	12.4000	-0.402%	5,113,342	+148.306%
2025-09-03	12.1700	12.466500	12.1600	12.4500	+3.234%	8,126,558	+147.309%
2025-09-02	11.8000	12.070000	11.6200	12.0600	+0.500%	5,595,212	+155.307%
2025-08-29	11.8300	12.020000	11.7603	12.0000	+1.695%	4,350,350	+156.583%
2025-08-28	11.7400	11.860000	11.5550	11.8000	+1.812%	5,197,256	+160.932%
2025-08-27	11.5900	11.670000	11.4800	11.5900	-1.362%	3,535,603	+165.660%
2025-08-26	11.7000	11.800000	11.5500	11.7500	+0.772%	5,463,520	+162.043%
2025-08-25	11.8000	11.821200	11.5900	11.6600	-1.019%	3,848,985	+164.065%
2025-08-22	11.2800	11.790000	11.2100	11.7800	+4.433%	6,075,927	+161.375%
2025-08-21	11.0300	11.330000	10.9700	11.2800	+2.639%	4,466,651	+172.961%
2025-08-20	10.7600	11.040000	10.7150	10.9900	+1.571%	6,237,336	+180.164%
2025-08-19	10.9900	11.100000	10.7800	10.8200	-1.097%	4,386,155	+184.566%
2025-08-18	11.0200	11.050000	10.8200	10.9400	-0.816%	4,708,207	+181.444%
2025-08-15	11.1300	11.180000	10.9550	11.0300	+0.364%	6,145,438	+179.148%
2025-08-14	11.1300	11.140000	10.7400	10.9900	-3.001%	10,443,412	+180.164%
2025-08-13	11.5700	12.100000	11.0200	11.3300	+15.025%	30,836,437	+171.756%
2025-08-12	9.6300	9.920000	9.6200	9.8500	+3.141%	9,227,038	+212.589%
2025-08-11	9.6100	9.610000	9.2900	9.5500	-0.934%	8,029,807	+222.408%
2025-08-08	9.4800	9.730000	9.3500	9.6400	+2.772%	5,134,911	+219.398%
2025-08-07	9.2400	9.410000	9.2400	9.3800	+2.067%	4,862,722	+228.252%
2025-08-06	9.3200	9.360000	9.0400	9.1900	-0.217%	5,559,423	+235.038%
2025-08-05	9.2400	9.350000	9.1000	9.2100	-0.432%	5,914,279	+234.311%
2025-08-04	9.1700	9.340000	9.1350	9.2500	+2.097%	2,239,155	+232.865%
2025-08-01	9.1500	9.210000	9.0150	9.0600	-2.265%	5,913,277	+239.845%
2025-07-31	9.0900	9.395200	9.0100	9.2700	+1.091%	6,691,725	+232.147%
2025-07-30	9.7300	9.796600	8.9300	9.1700	-6.998%	13,595,317	+235.769%
2025-07-29	9.9000	9.935000	9.6950	9.8600	+0.203%	7,465,240	+212.272%
2025-07-28	9.7500	9.870000	9.5050	9.8400	-0.304%	8,234,308	+212.907%
2025-07-25	10.1200	10.120000	9.7900	9.8700	-2.470%	4,634,313	+211.955%
2025-07-24	10.2200	10.230000	10.0350	10.1200	-1.938%	5,465,551	+204.249%
2025-07-23	10.0600	10.460000	10.0000	10.3200	+3.407%	8,303,622	+198.353%
2025-07-22	9.9600	10.090000	9.7650	9.9800	+1.837%	8,290,057	+208.517%
2025-07-21	9.9000	10.040000	9.7900	9.8000	+0.410%	6,642,126	+214.184%
2025-07-18	9.9600	9.960000	9.7450	9.7600	-0.408%	6,577,944	+215.471%
2025-07-17	10.0200	10.040000	9.6800	9.8000	-3.162%	8,883,565	+214.184%
2025-07-16	10.3600	10.360000	10.0700	10.1200	-2.128%	5,112,561	+204.249%
2025-07-15	10.4800	10.510000	10.1800	10.3400	-1.242%	5,268,853	+197.776%
2025-07-14	10.4100	10.580000	10.3900	10.4700	-0.095%	5,085,468	+194.078%
2025-07-11	10.6500	10.660000	10.3000	10.4800	-2.873%	7,637,090	+193.798%
2025-07-10	10.9700	10.970000	10.5900	10.7900	+1.410%	6,611,623	+185.357%
2025-07-09	10.9700	11.020000	10.6000	10.6400	-2.296%	6,865,041	+189.380%
2025-07-08	10.9700	11.105000	10.4900	10.8900	-0.092%	15,521,695	+182.736%
2025-07-07	10.6350	10.920000	10.5150	10.9000	+0.646%	9,091,673	+182.477%
2025-07-03	10.8700	10.895000	10.7100	10.8300	-1.186%	5,321,503	+184.303%
2025-07-02	10.7500	11.130000	10.7050	10.9600	+3.104%	10,182,567	+180.931%
2025-07-01	10.8000	10.879900	10.5700	10.6300	+0.189%	4,761,449	+189.652%
2025-06-30	10.6350	10.700000	10.3700	10.6100	+0.473%	5,660,119	+190.198%
2025-06-27	10.6900	10.690000	10.4050	10.5600	-1.308%	8,368,482	+191.572%
2025-06-26	10.0800	10.700000	10.0800	10.7000	+9.184%	15,478,107	+187.757%
2025-06-25	9.7700	9.830000	9.6800	9.8000	+0.307%	7,219,848	+214.184%
2025-06-24	9.7000	9.900000	9.6300	9.7700	+0.930%	5,697,997	+215.148%
2025-06-23	9.4900	9.705000	9.4550	9.6800	+0.938%	7,566,020	+218.079%
2025-06-20	9.7400	9.760000	9.5750	9.5900	-1.337%	7,284,895	+221.064%
2025-06-18	9.9000	9.980000	9.7100	9.7200	-1.619%	8,556,151	+216.770%
2025-06-17	10.0500	10.060000	9.8600	9.8800	-1.299%	8,771,661	+211.640%
2025-06-16	9.8500	10.070000	9.7900	10.0100	+3.302%	10,633,093	+207.592%
2025-06-13	9.4900	9.700000	9.3700	9.6900	+0.832%	7,552,517	+217.750%
2025-06-12	9.3700	9.760000	9.3300	9.6100	+1.801%	9,487,791	+220.395%
2025-06-11	9.5500	9.700000	9.3801	9.4400	-1.769%	9,821,619	+226.165%
2025-06-10	9.8300	9.830000	9.4500	9.6100	-1.738%	8,566,616	+220.395%
2025-06-09	9.7000	9.860000	9.6250	9.7800	+1.663%	6,319,757	+214.826%
2025-06-06	9.6000	9.770000	9.5900	9.6200	+0.522%	12,639,743	+220.062%
2025-06-05	9.6500	9.700000	9.5350	9.5700	+2.134%	11,915,866	+221.735%
2025-06-04	9.4300	9.625000	9.3500	9.3700	+0.107%	9,645,785	+228.602%
2025-06-03	9.1150	9.380000	9.0100	9.3600	+2.295%	6,948,479	+228.953%
2025-06-02	9.2100	9.245000	9.0250	9.1500	+2.578%	9,116,066	+236.503%
2025-05-30	8.9500	8.950000	8.7600	8.9200	-1.436%	8,531,698	+245.179%
2025-05-29	9.1400	9.310000	9.0400	9.0500	+0.333%	9,703,306	+240.221%
2025-05-28	8.9800	9.040000	8.8500	9.0200	+0.334%	7,441,870	+241.353%
2025-05-27	8.9000	9.070000	8.8500	8.9900	+2.043%	9,694,356	+242.492%
2025-05-23	8.4400	8.860000	8.4200	8.8100	+3.892%	5,755,008	+249.489%
2025-05-22	8.3100	8.540000	8.3100	8.4800	+0.118%	5,191,942	+263.090%
2025-05-21	8.2500	8.669900	8.2400	8.4700	+0.833%	7,229,777	+263.518%
2025-05-20	8.2300	8.410000	8.1400	8.4000	+1.818%	8,231,465	+266.548%
2025-05-19	8.0800	8.285000	8.0400	8.2500	+1.601%	4,506,732	+273.212%
2025-05-16	8.2100	8.240000	7.9400	8.1200	-2.871%	6,446,670	+279.187%
2025-05-15	8.3000	8.437900	8.0750	8.3600	-1.763%	8,219,449	+268.301%
2025-05-14	8.5800	8.610000	8.4900	8.5100	-1.732%	8,048,114	+261.810%
2025-05-13	8.3650	8.810000	8.3650	8.6600	+3.962%	10,464,072	+255.543%
2025-05-12	8.4200	8.590000	8.2000	8.3300	+8.042%	11,879,178	+269.628%
2025-05-09	7.6700	7.780000	7.6100	7.7100	+1.181%	8,673,345	+299.351%
2025-05-08	7.5200	7.660000	7.4500	7.6200	+1.872%	4,881,873	+304.068%
2025-05-07	7.5600	7.600000	7.4150	7.4800	-2.604%	3,331,955	+311.631%
2025-05-06	7.4000	7.700000	7.4000	7.6800	+3.644%	3,978,793	+300.911%
2025-05-05	7.4600	7.470000	7.3600	7.4100	-0.803%	3,415,015	+315.520%
2025-05-02	7.4900	7.530000	7.3300	7.4700	+2.610%	4,175,388	+312.182%
2025-05-01	7.2400	7.365000	7.2101	7.2800	+0.138%	4,796,251	+322.940%
2025-04-30	7.0700	7.280000	6.9800	7.2700	-2.285%	4,424,021	+323.521%
2025-04-29	7.4500	7.515000	7.3100	7.4400	-0.134%	2,483,084	+313.844%
2025-04-28	7.4100	7.510000	7.3037	7.4500	0.000%	2,867,451	+313.289%
2025-04-25	7.4000	7.510000	7.3400	7.4500	-1.455%	5,081,763	+313.289%
2025-04-24	7.3400	7.660000	7.3400	7.5600	+4.276%	5,174,553	+307.275%
2025-04-23	7.2500	7.445000	7.2000	7.2500	+2.113%	6,010,968	+324.690%
2025-04-22	7.0500	7.205000	6.7500	7.1000	+2.453%	4,799,241	+333.662%
2025-04-21	7.2000	7.200000	6.7800	6.9300	-1.563%	5,251,116	+344.300%
2025-04-17	6.9800	7.160000	6.8800	7.0400	-0.283%	6,438,642	+337.358%
2025-04-16	7.1000	7.150000	6.8950	7.0600	+0.142%	9,822,312	+336.119%
2025-04-15	6.9200	7.290000	6.8800	7.0500	+2.026%	9,196,732	+336.738%
2025-04-14	6.9800	7.155000	6.8400	6.9100	+0.145%	9,183,465	+345.586%
2025-04-11	6.7100	7.020000	6.6300	6.9000	+5.828%	16,354,923	+346.232%
2025-04-10	6.7000	6.775000	6.3500	6.5200	-6.187%	11,025,238	+372.239%
2025-04-09	6.2000	7.075000	6.0350	6.9500	+14.122%	14,103,765	+343.022%
2025-04-08	6.6000	6.700000	5.9750	6.0900	-3.791%	10,714,333	+405.583%
2025-04-07	6.0000	6.780000	5.9500	6.3300	+0.957%	9,445,553	+386.414%
2025-04-04	6.7000	6.870000	6.0400	6.2700	-11.814%	11,778,411	+391.069%
2025-04-03	7.2000	7.336004	7.0500	7.1100	-7.542%	9,948,465	+333.052%
2025-04-02	7.6200	7.780000	7.5500	7.6900	-0.130%	5,471,446	+300.390%
2025-04-01	7.5400	7.740000	7.5000	7.7000	+1.449%	5,671,310	+299.870%
2025-03-31	7.4900	7.655000	7.2750	7.5900	-1.300%	6,668,678	+305.665%
2025-03-28	7.9200	8.010000	7.6100	7.6900	-3.875%	7,166,714	+300.390%
2025-03-27	7.8000	8.090000	7.7314	8.0000	-0.621%	6,730,586	+284.875%
2025-03-26	8.4500	8.520000	7.9700	8.0500	-4.846%	4,807,502	+282.484%
2025-03-25	8.4700	8.580000	8.3400	8.4600	+2.051%	6,445,136	+263.948%
2025-03-24	8.4400	8.490000	8.2200	8.2900	+1.718%	5,898,584	+271.411%
2025-03-21	8.2000	8.230000	7.8650	8.1500	-2.043%	7,579,500	+277.791%
2025-03-20	8.1800	8.410000	8.1300	8.3200	-0.359%	5,319,260	+270.072%
2025-03-19	8.2300	8.420000	8.1150	8.3500	+1.582%	5,725,141	+268.743%
2025-03-18	8.1800	8.280000	8.0100	8.2200	+2.112%	7,954,662	+274.574%
2025-03-17	7.9800	8.169300	7.8500	8.0500	+4.140%	7,777,124	+282.484%
2025-03-14	7.5500	7.795000	7.4500	7.7300	+4.601%	9,286,399	+298.318%
2025-03-13	7.3000	7.550000	7.2300	7.3900	+1.651%	7,906,304	+316.644%
2025-03-12	7.1600	7.305000	7.0900	7.2700	+3.121%	5,567,270	+323.521%
2025-03-11	6.7300	7.060000	6.6900	7.0500	+6.818%	8,541,569	+336.738%
2025-03-10	6.7800	6.840000	6.4150	6.6000	-5.308%	11,699,701	+366.515%
2025-03-07	7.0800	7.150000	6.6700	6.9700	-3.596%	8,986,235	+341.750%
2025-03-06	7.3700	7.460000	7.0900	7.2300	-2.953%	7,373,385	+325.864%

document.getElementById("ssFrkr").onerror = function(){this.style.display='none';}; .dark-mode .WZvcTW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WZvcTW{ color: #333333; background-color: white; border: 2px solid #333333; }HBMHudbay Minerals Inc.stock NYSE

HBM
Hudbay Minerals Inc.
stock NYSE