Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HudBay Minerals (TSX: HBM )

13.30 -0.08 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 13.80 14.18 13.61 13.82 931,791 +0.19(+1.39%)
May 30, 2006 14.66 14.79 13.59 13.63 1,257,503 -0.41(-2.92%)
May 26, 2006 13.75 14.15 13.40 14.04 2,090,793 +0.34(+2.48%)
May 25, 2006 13.25 13.73 12.84 13.70 2,028,510 +0.81(+6.28%)
May 24, 2006 13.40 13.50 12.64 12.89 1,345,431 -0.92(-6.66%)
May 23, 2006 13.50 14.18 13.50 13.81 2,970,542 +0.75(+5.74%)
May 22, 2006 13.06 13.06 13.06 13.06 0 +0.00(+0.00%)
May 19, 2006 12.50 13.29 12.00 13.06 4,684,660 -0.14(-1.06%)
May 18, 2006 13.72 13.95 13.05 13.20 3,324,471 -0.50(-3.65%)
May 17, 2006 15.40 15.40 13.09 13.70 2,758,636 -1.10(-7.43%)
May 16, 2006 14.60 14.89 13.26 14.80 2,980,246 +0.30(+2.07%)
May 15, 2006 14.75 15.11 14.10 14.50 3,464,466 -1.40(-8.81%)
May 12, 2006 16.50 16.65 15.67 15.90 4,874,704 +0.20(+1.27%)
May 11, 2006 16.76 16.99 15.33 15.70 2,450,876 -0.62(-3.80%)
May 10, 2006 16.60 16.95 16.30 16.32 1,853,244 +0.19(+1.18%)
May 09, 2006 15.95 16.38 15.90 16.13 1,574,092 +0.58(+3.73%)
May 08, 2006 14.80 15.93 14.75 15.55 2,543,976 +0.91(+6.22%)
May 05, 2006 14.62 14.94 14.56 14.64 1,416,191 +0.22(+1.53%)
May 04, 2006 14.30 14.65 14.16 14.42 2,150,351 +0.44(+3.15%)
May 03, 2006 14.50 14.75 13.80 13.98 2,388,908 -0.49(-3.39%)
May 02, 2006 14.05 15.17 14.05 14.47 5,967,819 +0.67(+4.86%)
May 01, 2006 13.23 13.80 13.20 13.80 3,199,019 +0.70(+5.34%)
Apr 28, 2006 13.10 13.10 13.10 13.10 0 +0.32(+2.50%)
Apr 27, 2006 12.86 13.25 12.73 12.78 4,044,205 -0.57(-4.27%)
Apr 26, 2006 13.02 13.48 12.97 13.35 4,156,073 +0.44(+3.41%)
Apr 25, 2006 12.95 13.10 12.83 12.91 6,343,114 +0.14(+1.10%)
Apr 24, 2006 13.16 13.16 12.71 12.77 5,466,242 -0.56(-4.20%)
Apr 21, 2006 12.76 13.40 12.76 13.33 3,658,263 +0.74(+5.88%)
Apr 20, 2006 12.41 12.75 12.00 12.59 4,322,255 +0.08(+0.64%)
Apr 19, 2006 12.98 12.99 12.40 12.51 2,601,955 -0.46(-3.55%)
Apr 18, 2006 12.98 13.10 12.85 12.97 2,480,583 +0.17(+1.33%)
Apr 17, 2006 12.34 12.94 12.34 12.80 1,971,035 +0.55(+4.49%)
Apr 13, 2006 11.89 12.25 11.61 12.25 2,327,138 +0.65(+5.60%)
Apr 12, 2006 11.30 11.70 11.30 11.60 1,732,985 +0.26(+2.29%)
Apr 11, 2006 11.76 12.00 11.23 11.34 2,413,528 -0.36(-3.08%)
Apr 10, 2006 11.40 11.73 11.40 11.70 1,300,428 +0.65(+5.88%)
Apr 07, 2006 11.45 11.45 10.78 11.05 1,683,643 -0.40(-3.49%)
Apr 06, 2006 11.37 11.50 11.20 11.45 2,090,645 +0.26(+2.32%)
Apr 05, 2006 11.00 11.30 11.00 11.19 2,867,415 +0.41(+3.80%)
Apr 04, 2006 10.95 11.00 10.61 10.78 1,051,382 -0.15(-1.37%)
Apr 03, 2006 10.10 11.25 10.06 10.93 3,192,234 +1.16(+11.87%)
Mar 31, 2006 9.940 9.940 9.590 9.770 976,615 -0.11(-1.11%)
Mar 30, 2006 9.800 10.15 9.710 9.880 2,152,616 +0.18(+1.86%)
Mar 29, 2006 9.500 9.850 9.500 9.700 1,559,212 +0.20(+2.11%)
Mar 28, 2006 10.00 10.25 9.490 9.500 1,616,684 -0.47(-4.71%)
Mar 27, 2006 9.550 10.00 9.550 9.970 2,382,120 +0.45(+4.73%)
Mar 24, 2006 9.750 9.750 9.320 9.520 669,871 +1.17(+14.01%)
Mar 21, 2006 8.310 8.520 8.250 8.350 2,970,740 +0.15(+1.83%)
Mar 20, 2006 8.040 8.400 8.040 8.200 1,420,096 +0.25(+3.14%)
Mar 17, 2006 7.670 8.060 7.670 7.950 2,695,509 +0.45(+6.00%)
Mar 16, 2006 7.420 7.540 7.420 7.500 993,433 +0.10(+1.35%)
Mar 15, 2006 7.390 7.500 7.130 7.400 1,163,571 +0.02(+0.27%)
Mar 14, 2006 6.850 7.380 6.820 7.380 1,047,320 +0.53(+7.74%)
Mar 13, 2006 7.000 7.050 6.780 6.850 1,096,094 -0.20(-2.84%)
Mar 10, 2006 6.900 7.100 6.900 7.050 1,275,685 +0.10(+1.44%)
Mar 09, 2006 7.100 7.240 6.850 6.950 582,942 -0.05(-0.71%)
Mar 08, 2006 7.000 7.080 6.780 7.000 1,723,730 -0.07(-0.99%)
Mar 07, 2006 7.300 7.300 6.950 7.070 1,643,968 -0.20(-2.75%)
Mar 06, 2006 7.520 7.600 7.210 7.270 442,869 -0.33(-4.34%)
Mar 03, 2006 7.650 7.720 7.550 7.600 461,832 -0.08(-1.04%)
Mar 02, 2006 7.650 7.800 7.500 7.680 1,651,436 +0.14(+1.86%)
Mar 01, 2006 7.350 7.550 7.290 7.540 1,308,317 +0.29(+4.00%)
Feb 28, 2006 7.250 7.350 6.810 7.250 2,240,798 +0.15(+2.11%)
Feb 27, 2006 7.600 7.600 7.020 7.100 682,377 -0.41(-5.46%)
Feb 24, 2006 7.650 7.690 7.500 7.510 697,425 -0.09(-1.18%)
Feb 23, 2006 7.630 7.750 7.500 7.600 505,718 -0.15(-1.94%)
Feb 22, 2006 7.860 7.860 7.550 7.750 747,330 -0.13(-1.65%)
Feb 21, 2006 7.950 8.000 7.820 7.880 877,964 +0.44(+5.91%)
Feb 17, 2006 7.400 7.500 7.300 7.440 996,062 +0.49(+7.05%)
Feb 15, 2006 7.260 7.390 6.850 6.950 1,878,001 -0.38(-5.18%)
Feb 14, 2006 7.100 7.430 7.060 7.330 2,315,730 +0.32(+4.56%)
Feb 13, 2006 7.400 7.400 6.880 7.010 3,109,983 -0.59(-7.76%)
Feb 10, 2006 8.000 8.080 7.400 7.600 1,694,310 -0.60(-7.32%)
Feb 09, 2006 8.160 8.380 8.050 8.200 2,301,503 +0.22(+2.76%)
Feb 08, 2006 7.900 7.990 7.500 7.980 2,824,649 +2.98(+59.60%)
Feb 07, 2006 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Feb 06, 2006 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Feb 03, 2006 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Feb 02, 2006 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Feb 01, 2006 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jan 31, 2006 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jan 30, 2006 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jan 27, 2006 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jan 26, 2006 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jan 25, 2006 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jan 24, 2006 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jan 23, 2006 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jan 20, 2006 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jan 19, 2006 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jan 18, 2006 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jan 17, 2006 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jan 13, 2006 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jan 12, 2006 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jan 11, 2006 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jan 10, 2006 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jan 09, 2006 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jan 06, 2006 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jan 05, 2006 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jan 04, 2006 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jan 03, 2006 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Dec 30, 2005 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Dec 29, 2005 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Dec 28, 2005 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Dec 23, 2005 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Dec 22, 2005 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Dec 21, 2005 4.800 5.030 4.710 5.000 1,293,974 +0.00(+0.00%)
Dec 20, 2005 4.800 5.030 4.710 5.000 1,293,974 +0.20(+4.17%)
Dec 19, 2005 4.800 4.800 4.730 4.800 593,597 +0.03(+0.63%)
Dec 16, 2005 4.860 4.900 4.730 4.770 342,769 -0.10(-2.05%)
Dec 15, 2005 4.800 4.900 4.760 4.870 323,622 +0.02(+0.41%)
Dec 14, 2005 4.850 4.880 4.730 4.850 1,227,269 +0.00(+0.00%)
Dec 13, 2005 4.690 4.870 4.500 4.850 1,411,909 +0.10(+2.11%)
Dec 12, 2005 4.790 4.790 4.650 4.750 537,576 +0.09(+1.93%)
Dec 09, 2005 4.590 4.670 4.550 4.660 196,431 +0.15(+3.33%)
Dec 08, 2005 4.550 4.560 4.360 4.510 763,909 +0.04(+0.89%)
Dec 07, 2005 4.850 4.850 4.350 4.470 954,366 -0.18(-3.87%)
Dec 06, 2005 4.400 4.750 4.400 4.650 1,086,979 +0.16(+3.56%)
Dec 05, 2005 4.450 4.490 4.350 4.490 584,360 +0.08(+1.81%)
Dec 02, 2005 4.340 4.450 4.300 4.410 846,005 +0.11(+2.56%)
Dec 01, 2005 4.110 4.400 4.110 4.300 3,060,138 +0.21(+5.13%)
Nov 30, 2005 3.970 4.090 3.940 4.090 806,095 +0.14(+3.54%)
Nov 29, 2005 3.900 3.980 3.900 3.950 927,800 +0.02(+0.51%)
Nov 28, 2005 3.960 3.960 3.900 3.930 333,926 +0.02(+0.51%)
Nov 25, 2005 3.960 3.990 3.910 3.910 31,781 +0.00(+0.00%)
Nov 23, 2005 3.980 3.980 3.880 3.910 102,746 -0.10(-2.49%)
Nov 22, 2005 4.030 4.030 3.910 4.010 365,550 -0.05(-1.23%)
Nov 21, 2005 4.050 4.120 4.020 4.060 476,537 +0.02(+0.50%)
Nov 18, 2005 4.090 4.090 4.000 4.040 90,819 +0.02(+0.50%)
Nov 17, 2005 4.000 4.020 4.000 4.020 282,131 +0.08(+2.03%)
Nov 16, 2005 3.930 4.000 3.900 3.940 181,060 +0.01(+0.25%)
Nov 15, 2005 3.900 3.950 3.900 3.930 188,034 +0.06(+1.55%)
Nov 14, 2005 3.930 4.000 3.870 3.870 531,298 -0.07(-1.78%)
Nov 11, 2005 3.900 4.010 3.900 3.940 355,911 +0.00(+0.00%)
Nov 10, 2005 4.140 4.200 3.850 3.940 1,281,917 -0.11(-2.72%)
Nov 09, 2005 4.030 4.100 3.920 4.050 1,251,768 +0.01(+0.25%)
Nov 08, 2005 3.990 4.070 3.980 4.040 1,394,099 +0.09(+2.28%)
Nov 07, 2005 4.050 4.050 3.850 3.950 1,143,504 -0.07(-1.74%)
Nov 04, 2005 3.750 4.050 3.750 4.020 1,725,318 +0.27(+7.20%)
Nov 03, 2005 3.760 3.890 3.750 3.750 1,208,328 +0.02(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.