MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HBM — Hudbay Minerals Inc.
NYSEHudbay Minerals Inc.
$27.20
+1.02(+3.90%)
- O
- 26.63
- H
- 27.63
- L
- 26.62
- V
- 3.37M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.20
Period Return+283.1%
Period High$32.15
Period Low$6.75
Avg Daily Volume6.05M
Total Trading Days365
HBM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.63 | $27.63 | $26.62 | $27.20 | +$1.02 | +3.90% | 3,366,886 | $27.19 | $26.62 $27.63 |
| Oct 1, 2026 | $26.38 | $26.60 | $25.68 | $26.18 | $-0.50 | -1.87% | 4,154,803 | $26.17 | $25.68 $26.60 |
| Sep 30, 2026 | $27.22 | $28.26 | $26.59 | $26.68 | $-0.33 | -1.22% | 5,609,634 | $27.11 | $26.59 $28.26 |
| Sep 29, 2026 | $26.99 | $27.32 | $26.70 | $27.01 | +$0.14 | +0.52% | 4,023,093 | $27.01 | $26.70 $27.32 |
| Sep 28, 2026 | $25.42 | $27.13 | $25.25 | $26.87 | +$0.24 | +0.90% | 6,529,320 | $26.63 | $25.25 $27.13 |
| Sep 25, 2026 | $26.50 | $26.76 | $26.10 | $26.63 | +$0.15 | +0.57% | 2,576,776 | $26.53 | $26.10 $26.76 |
| Sep 24, 2026 | $26.27 | $26.60 | $26.03 | $26.48 | $-0.31 | -1.16% | 3,410,424 | $26.38 | $26.03 $26.60 |
| Sep 23, 2026 | $26.83 | $27.16 | $26.21 | $26.79 | $-0.95 | -3.42% | 4,255,802 | $26.75 | $26.21 $27.16 |
| Sep 22, 2026 | $26.88 | $27.92 | $26.74 | $27.74 | +$1.09 | +4.09% | 5,835,606 | $27.54 | $26.74 $27.92 |
| Sep 21, 2026 | $27.36 | $27.36 | $26.00 | $26.65 | $-0.25 | -0.93% | 5,027,878 | $26.49 | $26.00 $27.36 |
| Sep 18, 2026 | $26.65 | $26.96 | $26.13 | $26.90 | +$0.46 | +1.74% | 7,227,161 | $26.75 | $26.13 $26.96 |
| Sep 17, 2026 | $25.97 | $26.62 | $25.96 | $26.44 | +$1.18 | +4.67% | 2,532,433 | $26.39 | $25.96 $26.62 |
| Sep 16, 2026 | $26.05 | $26.05 | $24.74 | $25.26 | +$0.02 | +0.08% | 3,527,987 | $25.36 | $24.74 $26.05 |
| Sep 15, 2026 | $25.74 | $25.74 | $24.85 | $25.24 | $-0.39 | -1.52% | 3,939,310 | $25.20 | $24.85 $25.74 |
| Sep 14, 2026 | $25.15 | $25.87 | $24.64 | $25.63 | $-0.89 | -3.36% | 2,948,333 | $25.35 | $24.64 $25.87 |
| Sep 11, 2026 | $26.99 | $27.12 | $26.37 | $26.52 | $-0.13 | -0.49% | 3,572,097 | $26.65 | $26.37 $27.12 |
| Sep 10, 2026 | $26.59 | $27.01 | $26.11 | $26.65 | $-2.17 | -7.53% | 4,356,987 | $26.64 | $26.11 $27.01 |
| Sep 9, 2026 | $29.48 | $29.72 | $28.25 | $28.82 | $-0.18 | -0.62% | 3,428,409 | $28.81 | $28.25 $29.72 |
| Sep 8, 2026 | $28.61 | $29.60 | $28.50 | $29.00 | +$1.57 | +5.72% | 4,199,898 | $29.11 | $28.50 $29.60 |
| Sep 4, 2026 | $27.14 | $27.98 | $27.10 | $27.43 | $-0.26 | -0.94% | 2,074,797 | $27.57 | $27.10 $27.98 |
| Sep 3, 2026 | $28.14 | $28.27 | $27.35 | $27.69 | +$0.37 | +1.35% | 3,097,992 | $27.65 | $27.35 $28.27 |
| Sep 2, 2026 | $27.58 | $28.04 | $26.96 | $27.32 | +$0.30 | +1.11% | 2,468,875 | $27.35 | $26.96 $28.04 |
| Sep 1, 2026 | $27.60 | $28.11 | $26.95 | $27.02 | $-1.64 | -5.72% | 4,198,202 | $27.25 | $26.95 $28.11 |
| Aug 31, 2026 | $29.96 | $29.96 | $28.42 | $28.66 | $-0.63 | -2.15% | 2,706,427 | $28.71 | $28.42 $29.96 |
| Aug 28, 2026 | $30.57 | $30.57 | $28.94 | $29.29 | $-1.07 | -3.52% | 4,971,236 | $29.35 | $28.94 $30.57 |
| Aug 27, 2026 | $29.78 | $30.55 | $29.78 | $30.36 | +$0.37 | +1.23% | 3,342,691 | $30.29 | $29.78 $30.55 |
| Aug 26, 2026 | $30.00 | $30.63 | $29.85 | $29.99 | $-0.80 | -2.60% | 3,847,429 | $30.06 | $29.85 $30.63 |
| Aug 25, 2026 | $29.15 | $30.82 | $29.10 | $30.79 | +$1.19 | +4.02% | 3,150,168 | $30.40 | $29.10 $30.82 |
| Aug 24, 2026 | $30.47 | $30.59 | $29.08 | $29.60 | $-0.46 | -1.53% | 5,756,537 | $29.58 | $29.08 $30.59 |
| Aug 21, 2026 | $28.85 | $30.11 | $28.85 | $30.06 | +$1.91 | +6.79% | 5,784,354 | $29.67 | $28.85 $30.11 |