NYSE:HBM | Historical Stock Price | Hudbay Minerals Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2009-02-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.44$2.73$5.17$9.77$18.49$34.982009-02-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.00$7.49671,000——
2020-12-30$7.09$7.58844,800——
2020-12-29$6.75$7.22976,900——
2020-12-28$6.59$7.05526,100——
2020-12-24$6.76$7.23315,500——
2020-12-23$6.82$7.29932,000——
2020-12-22$6.61$7.07834,700——
2020-12-21$6.82$7.291,922,100——
2020-12-18$6.82$7.29919,400——
2020-12-17$7.05$7.541,014,500——
2020-12-16$6.66$7.12923,100——
2020-12-15$6.59$7.05560,500——
2020-12-14$6.35$6.79907,000——
2020-12-11$6.53$6.981,034,000——
2020-12-10$6.79$7.261,161,100——
2020-12-09$6.57$7.031,844,900——
2020-12-08$6.84$7.321,654,300——
2020-12-07$7.14$7.641,796,300——
2020-12-04$7.31$7.821,105,100——
2020-12-03$6.84$7.321,289,600——
2020-12-02$6.74$7.211,260,900——
2020-12-01$6.66$7.121,314,200——
2020-11-30$6.33$6.771,223,500——
2020-11-27$6.49$6.94648,700——
2020-11-25$6.38$6.821,173,600——
2020-11-24$6.37$6.81962,900——
2020-11-23$6.06$6.48889,000——
2020-11-20$5.94$6.35838,600——
2020-11-19$5.78$6.18955,500——
2020-11-18$5.71$6.111,001,400——
2020-11-17$5.74$6.141,004,300——
2020-11-16$5.68$6.071,213,600——
2020-11-13$5.32$5.69795,200——
2020-11-12$5.14$5.50962,600——
2020-11-11$5.17$5.53743,400——
2020-11-10$5.19$5.55899,500——
2020-11-09$5.31$5.681,347,200——
2020-11-06$5.36$5.731,136,600——
2020-11-05$5.14$5.50899,000——
2020-11-04$4.89$5.231,161,400——
2020-11-03$4.98$5.331,063,900——
2020-11-02$4.59$4.91825,400——
2020-10-30$4.53$4.84595,300——
2020-10-29$4.51$4.82755,200——
2020-10-28$4.38$4.681,271,800——
2020-10-27$4.83$5.17941,000——
2020-10-26$4.94$5.28692,300——
2020-10-23$5.11$5.46962,300——
2020-10-22$5.07$5.421,084,000——
2020-10-21$5.13$5.491,617,200——
2020-10-20$4.83$5.17893,400——
2020-10-19$4.51$4.82752,400——
2020-10-16$4.59$4.91680,200——
2020-10-15$4.57$4.89558,500——
2020-10-14$4.60$4.92695,600——
2020-10-13$4.48$4.79965,500——
2020-10-12$4.32$4.62751,600——
2020-10-09$4.61$4.93719,000——
2020-10-08$4.40$4.71893,500——
2020-10-07$4.25$4.55685,500——
2020-10-06$4.20$4.49752,100——
2020-10-05$4.46$4.77912,200——
2020-10-02$4.18$4.47517,700——
2020-10-01$4.20$4.49848,900——
2020-09-30$4.23$4.521,037,300——
2020-09-29$4.13$4.42682,000——
2020-09-28$4.10$4.38939,100——
2020-09-25$3.96$4.24893,500——
2020-09-24$3.92$4.191,148,200——
2020-09-23$3.92$4.191,222,200——
2020-09-22$4.28$4.58471,900——
2020-09-21$4.26$4.561,123,800——
2020-09-18$4.72$5.05826,000——
2020-09-17$4.73$5.06935,600——
2020-09-16$4.61$4.931,118,800——
2020-09-15$4.55$4.87910,400——
2020-09-14$4.58$4.90695,300——
2020-09-11$4.53$4.84850,900——
2020-09-10$4.39$4.69769,400——
2020-09-09$4.47$4.78629,900——
2020-09-08$4.30$4.601,054,500——
2020-09-04$4.51$4.821,173,800——
2020-09-03$4.33$4.631,059,100——
2020-09-02$4.54$4.85853,900——
2020-09-01$4.67$4.99845,500——
2020-08-31$4.48$4.78922,900——
2020-08-28$4.40$4.701,030,700——
2020-08-27$4.18$4.46848,400——
2020-08-26$4.27$4.56813,000——
2020-08-25$4.04$4.31708,000——
2020-08-24$4.05$4.321,119,100——
2020-08-21$4.11$4.39646,900——
2020-08-20$4.30$4.59922,100——
2020-08-19$4.24$4.531,181,900——
2020-08-18$4.07$4.351,151,800——
2020-08-17$4.19$4.47784,300——
2020-08-14$3.98$4.251,312,500——
2020-08-13$4.03$4.301,807,000——
2020-08-12$3.82$4.083,917,400——
2020-08-11$3.43$3.661,187,900——
2020-08-10$3.49$3.73874,000——
2020-08-07$3.42$3.651,428,700——
2020-08-06$3.59$3.831,246,200——
2020-08-05$3.66$3.912,349,400——
2020-08-04$3.33$3.56798,900——
2020-08-03$3.24$3.46369,100——
2020-07-31$3.16$3.37694,100——
2020-07-30$3.19$3.41623,300——
2020-07-29$3.40$3.63797,700——
2020-07-28$3.40$3.63994,600——
2020-07-27$3.36$3.59838,100——
2020-07-24$3.39$3.62761,100——
2020-07-23$3.44$3.671,310,400——
2020-07-22$3.53$3.771,024,600——
2020-07-21$3.53$3.771,519,900——
2020-07-20$3.45$3.68906,300——
2020-07-17$3.31$3.53744,100——
2020-07-16$3.28$3.50825,500——
2020-07-15$3.34$3.57810,400——
2020-07-14$3.32$3.541,215,100——
2020-07-13$3.34$3.571,548,600——
2020-07-10$3.39$3.621,145,200——
2020-07-09$3.31$3.531,668,200——
2020-07-08$3.20$3.421,538,000——
2020-07-07$2.99$3.19672,700——
2020-07-06$3.01$3.21703,700——
2020-07-02$2.97$3.17919,800——
2020-07-01$2.92$3.12927,700——
2020-06-30$3.03$3.231,000,100——
2020-06-29$2.80$2.99525,400——
2020-06-26$2.80$2.99592,000——
2020-06-25$2.90$3.10614,700——
2020-06-24$2.87$3.06617,600——
2020-06-23$2.98$3.18634,800——
2020-06-22$2.87$3.06619,400——
2020-06-19$2.78$2.97396,800——
2020-06-18$2.79$2.98439,800——
2020-06-17$2.82$3.01607,800——
2020-06-16$2.89$3.09738,300——
2020-06-15$2.87$3.06876,600——
2020-06-12$2.83$3.02826,800——
2020-06-11$2.74$2.932,159,600——
2020-06-10$3.10$3.311,192,800——
2020-06-09$3.05$3.261,134,100——
2020-06-08$3.08$3.291,169,100——
2020-06-05$3.10$3.311,187,100——
2020-06-04$3.01$3.21872,500——
2020-06-03$3.00$3.201,042,300——
2020-06-02$2.96$3.162,841,100——
2020-06-01$2.81$3.001,118,400——
2020-05-29$2.70$2.881,319,800——
2020-05-28$2.56$2.731,226,200——
2020-05-27$2.61$2.79739,200——
2020-05-26$2.54$2.712,761,900——
2020-05-22$2.50$2.67431,200——
2020-05-21$2.50$2.67917,800——
2020-05-20$2.50$2.67833,700——
2020-05-19$2.42$2.582,331,400——
2020-05-18$2.43$2.59667,200——
2020-05-15$2.23$2.381,153,800——
2020-05-14$2.05$2.191,534,800——
2020-05-13$2.18$2.331,946,100——
2020-05-12$2.25$2.402,925,600——
2020-05-11$2.36$2.52679,900——
2020-05-08$2.50$2.671,508,400——
2020-05-07$2.41$2.572,085,500——
2020-05-06$2.38$2.541,503,400——
2020-05-05$2.35$2.515,313,700——
2020-05-04$2.38$2.541,743,900——
2020-05-01$2.35$2.511,072,900——
2020-04-30$2.45$2.626,098,100——
2020-04-29$2.53$2.701,685,700——
2020-04-28$2.39$2.55855,300——
2020-04-27$2.47$2.643,778,400——
2020-04-24$2.39$2.55945,400——
2020-04-23$2.28$2.431,430,500——
2020-04-22$2.20$2.351,217,700——
2020-04-21$2.09$2.232,077,400——
2020-04-20$2.15$2.30634,400——
2020-04-17$2.13$2.272,271,000——
2020-04-16$2.03$2.173,931,000——
2020-04-15$2.11$2.25849,400——
2020-04-14$2.31$2.478,046,300——
2020-04-13$2.26$2.41695,500——
2020-04-09$2.20$2.351,651,800——
2020-04-08$2.24$2.395,072,300——
2020-04-07$2.08$2.225,129,100——
2020-04-06$1.88$2.01533,500——
2020-04-03$1.73$1.85651,000——
2020-04-02$1.90$2.037,337,700——
2020-04-01$1.74$1.861,328,400——
2020-03-31$1.90$2.033,370,000——
2020-03-30$1.78$1.908,072,100——
2020-03-27$1.70$1.81610,600——
2020-03-26$1.80$1.926,648,700——
2020-03-25$1.91$2.041,551,100——
2020-03-24$1.68$1.797,068,000——
2020-03-23$1.36$1.45538,000——
2020-03-20$1.39$1.48815,600——
2020-03-19$1.52$1.62910,300——
2020-03-18$1.43$1.531,618,200——
2020-03-17$1.53$1.631,208,200——
2020-03-16$1.62$1.73530,100——
2020-03-13$1.73$1.85892,000——
2020-03-12$1.46$1.561,500,400——
2020-03-11$1.75$1.872,259,900——
2020-03-10$1.90$2.03994,600——
2020-03-09$1.83$1.951,388,800——
2020-03-06$2.26$2.411,137,000——
2020-03-05$2.31$2.461,215,800——
2020-03-04$2.47$2.631,142,900——
2020-03-03$2.43$2.591,563,500——
2020-03-02$2.50$2.661,365,100——
2020-02-28$2.45$2.612,643,700——
2020-02-27$2.32$2.472,891,600——
2020-02-26$2.42$2.582,181,200——
2020-02-25$2.63$2.803,597,300——
2020-02-24$2.71$2.881,880,800——
2020-02-21$2.85$3.032,769,100——
2020-02-20$3.24$3.451,428,500——
2020-02-19$3.18$3.38959,500——
2020-02-18$3.06$3.261,384,300——
2020-02-14$3.11$3.31708,600——
2020-02-13$3.20$3.41689,100——
2020-02-12$3.24$3.45926,100——
2020-02-11$3.06$3.261,252,900——
2020-02-10$2.97$3.161,348,600——
2020-02-07$3.05$3.251,655,400——
2020-02-06$3.24$3.45951,600——
2020-02-05$3.38$3.601,937,500——
2020-02-04$3.08$3.281,520,500——
2020-02-03$2.95$3.141,581,900——
2020-01-31$3.07$3.27958,600——
2020-01-30$3.21$3.421,510,300——
2020-01-29$3.20$3.411,660,300——
2020-01-28$3.25$3.46961,500——
2020-01-27$3.22$3.431,295,200——
2020-01-24$3.36$3.58794,000——
2020-01-23$3.40$3.621,228,600——
2020-01-22$3.41$3.63707,300——
2020-01-21$3.54$3.771,045,800——
2020-01-17$3.78$4.021,373,300——
2020-01-16$3.56$3.79920,300——
2020-01-15$3.68$3.92760,800——
2020-01-14$3.74$3.981,016,900——
2020-01-13$3.78$4.02961,000——
2020-01-10$3.72$3.96702,200——
2020-01-09$3.73$3.97703,900——
2020-01-08$3.77$4.01908,600——
2020-01-07$3.87$4.121,133,300——
2020-01-06$3.75$3.991,334,400——
2020-01-03$3.90$4.151,295,700——
2020-01-02$4.12$4.381,027,200——