Hudbay Minerals Stock Price History
NYSE: HBMBasic MaterialsMetal MiningUSD
26.12+0.73 (+2.88%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HBM price history at a glance
The price history for Hudbay Minerals (HBM) on this page begins on February 9, 2009, when the stock closed at $4.16; it most recently closed at $26.12 on October 5, 2026. The highest price in this record is $32.15, reached on June 1, 2026; the latest close is 18.8% below that peak. Across the 16 complete calendar years in the table, HBM finished higher in 10 and lower in 6. Its best year was 2025 (+137.6%) and its worst was 2015 (-57.1%).
Over roughly 18 years the share price changed +527.9%, a 11.0% compound annual price return (excluding dividends). In the last 12 months alone, HBM has gained 57.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2009
- $32.15
- Date of high
- Jun 1, 2026
- Low since 2009
- $1.23
- Date of low
- Mar 16, 2020
- 52-week high
- $32.15
- 52-week low
- $14.34
- Last close
- $26.12
HBM returns
1 week
-3.97%
1 month
-9.37%
3 months
+20.70%
6 months
+7.36%
Year to date
+31.59%
1 year
+57.63%
3 years
+470.31%
5 years
+249.20%
HBM price return, excluding dividends.
HBM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 26.12 | +29.95% |
| 2025 | 20.10 | +137.59% |
| 2024 | 8.46 | +53.26% |
| 2023 | 5.52 | +8.88% |
| 2022 | 5.07 | -30.07% |
| 2021 | 7.25 | +3.57% |
| 2020 | 7.00 | +79.49% |
| 2019 | 3.90 | -22.62% |
| 2018 | 5.04 | -42.73% |
| 2017 | 8.80 | +54.39% |
| 2016 | 5.70 | +49.21% |
| 2015 | 3.82 | -57.08% |
| 2014 | 8.90 | +9.88% |
| 2013 | 8.10 | -26.43% |
| 2012 | 11.01 | +10.65% |
| 2011 | 9.95 | -45.48% |
| 2010 | 18.25 | +40.93% |
| 2009* | 12.95 | +211.30% |
* Partial year: the record begins after the start of 2009; return measured from the first available close.
2026 return is year to date.
HBM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 26.05 | 26.46 | 25.93 | 26.12 | +2.88% | |
| 25.52 | 25.83 | 24.88 | 25.39 | -1.86% | |
| 26.00 | 26.17 | 25.70 | 25.87 | -4.01% | |
| 27.59 | 27.81 | 26.50 | 26.95 | -1.14% | |
| 27.36 | 27.59 | 26.73 | 27.26 | +0.22% | |
| 26.63 | 27.63 | 26.62 | 27.20 | +3.90% | |
| 26.38 | 26.60 | 25.68 | 26.18 | -1.87% | |
| 27.22 | 28.26 | 26.59 | 26.68 | -1.22% | |
| 26.99 | 27.32 | 26.70 | 27.01 | +0.52% | |
| 25.42 | 27.13 | 25.25 | 26.87 | +0.90% | |
| 26.50 | 26.76 | 26.10 | 26.63 | +0.57% | |
| 26.27 | 26.60 | 26.03 | 26.48 | -1.16% | |
| 26.83 | 27.16 | 26.21 | 26.79 | -3.42% | |
| 26.88 | 27.92 | 26.74 | 27.74 | +4.09% | |
| 27.36 | 27.36 | 26.00 | 26.65 | -0.93% | |
| 26.65 | 26.96 | 26.13 | 26.90 | +1.74% | |
| 25.97 | 26.62 | 25.96 | 26.44 | +4.67% | |
| 26.05 | 26.05 | 24.74 | 25.26 | +0.08% | |
| 25.74 | 25.74 | 24.85 | 25.24 | -1.52% | |
| 25.15 | 25.87 | 24.64 | 25.63 | -3.36% | |
| 26.99 | 27.12 | 26.37 | 26.52 | -0.49% | |
| 26.59 | 27.01 | 26.11 | 26.65 | -7.53% | |
| 29.48 | 29.72 | 28.25 | 28.82 | -0.62% | |
| 28.61 | 29.60 | 28.50 | 29.00 | +5.72% | |
| 27.14 | 27.98 | 27.10 | 27.43 | -0.94% | |
| 28.14 | 28.27 | 27.35 | 27.69 | +1.35% | |
| 27.58 | 28.04 | 26.96 | 27.32 | +1.11% | |
| 27.60 | 28.11 | 26.95 | 27.02 | -5.72% | |
| 29.96 | 29.96 | 28.42 | 28.66 | -2.15% | |
| 30.57 | 30.57 | 28.94 | 29.29 | -3.52% | |
| 29.78 | 30.55 | 29.78 | 30.36 | +1.23% | |
| 30.00 | 30.63 | 29.85 | 29.99 | -2.60% | |
| 29.15 | 30.82 | 29.10 | 30.79 | +4.02% | |
| 30.47 | 30.59 | 29.08 | 29.60 | -1.53% | |
| 28.85 | 30.11 | 28.85 | 30.06 | +6.79% | |
| 26.80 | 28.19 | 26.78 | 28.15 | +2.48% | |
| 27.68 | 28.19 | 27.15 | 27.47 | +4.01% | |
| 26.62 | 27.14 | 26.06 | 26.41 | -3.75% | |
| 27.09 | 27.57 | 26.85 | 27.44 | +2.81% | |
| 26.63 | 27.30 | 26.53 | 26.69 | +0.83% | |
| 27.23 | 27.31 | 26.34 | 26.47 | -5.02% | |
| 28.58 | 28.62 | 27.74 | 27.87 | +0.72% | |
| 28.19 | 28.28 | 27.22 | 27.67 | -0.86% | |
| 27.51 | 28.01 | 27.24 | 27.91 | +1.09% | |
| 26.87 | 27.63 | 26.77 | 27.61 | +4.94% | |
| 25.90 | 26.73 | 25.50 | 26.31 | +1.58% | |
| 25.35 | 26.25 | 25.35 | 25.90 | +4.56% | |
| 24.60 | 25.22 | 24.27 | 24.77 | +5.85% | |
| 22.51 | 23.47 | 22.21 | 23.40 | +2.86% | |
| 22.31 | 23.06 | 22.16 | 22.75 | 0.00% | |
| 23.51 | 23.51 | 22.23 | 22.75 | +3.50% | |
| 20.98 | 22.99 | 20.66 | 21.98 | +0.92% | |
| 21.70 | 21.97 | 20.92 | 21.78 | -2.90% | |
| 22.67 | 22.67 | 21.51 | 22.43 | +0.36% | |
| 22.68 | 22.88 | 22.16 | 22.35 | -1.24% | |
| 22.83 | 23.13 | 22.25 | 22.63 | -3.91% | |
| 23.46 | 23.73 | 23.01 | 23.55 | +2.39% | |
| 21.70 | 23.42 | 21.70 | 23.00 | +10.36% | |
| 20.34 | 20.99 | 20.34 | 20.84 | +2.36% | |
| 20.20 | 20.85 | 19.80 | 20.36 | -2.21% | |
| 21.29 | 21.44 | 20.52 | 20.82 | -5.28% | |
| 22.66 | 22.84 | 21.54 | 21.98 | -2.31% | |
| 22.22 | 22.79 | 22.20 | 22.50 | +7.81% | |
| 21.21 | 21.63 | 20.66 | 20.87 | -3.56% | |
| 21.38 | 21.71 | 21.09 | 21.64 | +0.28% | |
| 21.29 | 21.60 | 21.02 | 21.58 | +4.81% | |
| 20.90 | 21.26 | 19.70 | 20.59 | -4.45% | |
| 22.69 | 22.84 | 21.34 | 21.55 | -7.67% | |
| 23.30 | 23.41 | 22.64 | 23.34 | +3.32% | |
| 23.37 | 23.97 | 22.29 | 22.59 | 0.00% | |
| 22.94 | 23.37 | 22.53 | 22.59 | -4.32% | |
| 24.00 | 24.01 | 23.23 | 23.61 | -0.30% | |
| 23.14 | 23.84 | 22.54 | 23.68 | +1.63% | |
| 23.26 | 23.98 | 23.08 | 23.30 | -0.98% | |
| 23.79 | 24.05 | 23.06 | 23.53 | +2.35% | |
| 24.44 | 24.44 | 22.52 | 22.99 | -9.35% | |
| 26.07 | 26.07 | 24.94 | 25.36 | -9.14% | |
| 27.33 | 27.93 | 26.90 | 27.91 | +1.16% | |
| 28.50 | 28.65 | 27.23 | 27.59 | -2.06% | |
| 29.49 | 29.95 | 28.10 | 28.17 | -3.20% | |
| 28.82 | 29.40 | 28.47 | 29.10 | +1.22% | |
| 29.11 | 30.02 | 28.52 | 28.75 | +3.34% | |
| 26.80 | 28.11 | 26.62 | 27.82 | +4.43% | |
| 25.33 | 26.67 | 24.80 | 26.64 | +7.94% | |
| 24.97 | 25.73 | 24.63 | 24.68 | -3.56% | |
| 26.67 | 26.79 | 24.13 | 25.59 | -1.99% | |
| 26.39 | 26.58 | 25.87 | 26.11 | +1.75% | |
| 28.36 | 28.67 | 25.60 | 25.66 | -14.81% | |
| 29.88 | 30.40 | 29.61 | 30.12 | -0.69% | |
| 31.49 | 31.49 | 30.10 | 30.33 | -4.83% | |
| 31.06 | 32.15 | 30.72 | 31.87 | +4.18% | |
| 29.20 | 30.90 | 28.77 | 30.59 | +4.90% | |
| 28.13 | 29.27 | 27.75 | 29.16 | +3.29% | |
| 26.29 | 28.65 | 26.18 | 28.23 | +6.17% | |
| 25.90 | 26.99 | 25.78 | 26.59 | +0.15% | |
| 26.00 | 26.60 | 25.51 | 26.55 | +8.86% | |
| 25.00 | 25.13 | 24.06 | 24.39 | -1.41% | |
| 23.96 | 25.23 | 23.83 | 24.74 | +1.02% | |
| 24.36 | 24.74 | 23.80 | 24.49 | +2.21% | |
| 23.95 | 24.29 | 23.15 | 23.96 | -1.24% | |
| 25.15 | 25.28 | 24.03 | 24.26 | -2.77% | |
| 25.75 | 25.79 | 24.74 | 24.95 | -8.57% | |
| 27.60 | 27.61 | 26.66 | 27.29 | -1.62% | |
| 27.41 | 28.42 | 27.02 | 27.74 | +2.29% | |
| 25.15 | 27.28 | 24.93 | 27.12 | +6.35% | |
| 25.44 | 26.35 | 25.32 | 25.50 | +1.92% | |
| 24.65 | 25.19 | 24.37 | 25.02 | +4.91% | |
| 24.53 | 24.89 | 23.75 | 23.85 | -0.62% | |
| 23.76 | 24.69 | 23.60 | 24.00 | +7.38% | |
| 22.65 | 22.93 | 22.22 | 22.35 | +2.66% | |
| 22.30 | 22.81 | 21.74 | 21.77 | -4.52% | |
| 23.98 | 24.28 | 22.80 | 22.80 | -1.34% | |
| 23.23 | 23.49 | 22.52 | 23.11 | +2.89% | |
| 22.85 | 22.89 | 22.21 | 22.46 | -2.26% | |
| 23.80 | 23.92 | 22.58 | 22.98 | -5.86% | |
| 24.40 | 24.59 | 23.85 | 24.41 | +0.25% | |
| 24.32 | 24.36 | 23.77 | 24.35 | +1.37% | |
| 24.21 | 25.25 | 23.22 | 24.02 | -2.71% | |
| 24.60 | 24.77 | 24.12 | 24.69 | +3.52% | |
| 25.48 | 25.59 | 23.73 | 23.85 | -7.09% | |
| 25.31 | 26.02 | 25.13 | 25.67 | -0.81% | |
| 25.71 | 26.40 | 25.30 | 25.88 | +3.85% | |
| 24.95 | 25.23 | 24.58 | 24.92 | +0.16% | |
| 25.03 | 25.53 | 24.59 | 24.88 | -1.35% | |
| 25.00 | 25.43 | 24.79 | 25.22 | +3.32% | |
| 23.89 | 24.62 | 23.63 | 24.41 | +0.33% | |
| 23.99 | 24.42 | 23.90 | 24.33 | +3.66% | |
| 23.56 | 24.14 | 23.14 | 23.47 | -1.30% | |
| 23.77 | 24.41 | 23.40 | 23.78 | +8.88% | |
| 21.74 | 21.88 | 21.13 | 21.84 | +0.46% | |
| 21.63 | 21.94 | 21.34 | 21.74 | +0.46% | |
| 20.58 | 21.74 | 20.58 | 21.64 | -1.64% | |
| 21.67 | 22.26 | 21.35 | 22.00 | +5.26% | |
| 19.60 | 21.07 | 19.56 | 20.90 | +9.71% | |
| 20.00 | 20.04 | 18.82 | 19.05 | -2.21% | |
| 18.74 | 19.67 | 18.60 | 19.48 | +3.51% | |
| 19.53 | 19.80 | 18.77 | 18.82 | -5.99% | |
| 19.98 | 20.37 | 19.65 | 20.02 | +5.65% | |
| 18.27 | 19.02 | 18.07 | 18.95 | +0.53% | |
| 18.48 | 19.06 | 18.27 | 18.85 | +4.26% | |
| 18.32 | 18.77 | 17.80 | 18.08 | -3.06% | |
| 18.89 | 18.90 | 17.50 | 18.65 | -6.19% | |
| 20.70 | 20.76 | 19.79 | 19.88 | -6.27% | |
| 21.23 | 21.39 | 20.87 | 21.21 | +0.33% | |
| 21.21 | 21.36 | 20.55 | 21.14 | +1.98% | |
| 21.83 | 21.83 | 20.58 | 20.73 | -5.13% | |
| 22.42 | 22.42 | 21.63 | 21.85 | -2.93% | |
| 22.62 | 22.93 | 22.06 | 22.51 | -2.26% | |
| 22.95 | 23.42 | 22.62 | 23.03 | +2.36% | |
| 21.41 | 22.55 | 20.52 | 22.50 | +0.94% | |
| 22.44 | 22.86 | 21.89 | 22.29 | -3.26% | |
| 24.00 | 24.33 | 22.60 | 23.04 | -7.10% | |
| 25.68 | 25.68 | 24.73 | 24.80 | -0.56% | |
| 25.04 | 25.34 | 23.66 | 24.94 | -6.73% | |
| 27.48 | 27.68 | 25.88 | 26.74 | -5.61% | |
| 28.04 | 28.53 | 27.71 | 28.33 | +1.07% | |
| 27.36 | 28.09 | 27.06 | 28.03 | +1.15% | |
| 28.26 | 28.45 | 27.64 | 27.71 | -0.32% | |
| 25.65 | 27.89 | 25.57 | 27.80 | +6.68% | |
| 24.85 | 26.32 | 24.64 | 26.06 | +4.32% | |
| 23.75 | 25.06 | 23.21 | 24.98 | +0.97% | |
| 24.30 | 25.06 | 24.03 | 24.74 | -0.76% | |
| 25.62 | 25.76 | 24.40 | 24.93 | -1.03% | |
| 25.04 | 25.25 | 23.77 | 25.19 | -3.49% | |
| 24.88 | 26.20 | 24.71 | 26.10 | +2.80% | |
| 25.99 | 26.36 | 24.47 | 25.39 | -3.93% | |
| 26.43 | 26.53 | 25.42 | 26.43 | +4.10% | |
| 25.55 | 25.70 | 24.93 | 25.39 | -2.01% | |
| 24.95 | 26.00 | 24.85 | 25.91 | +4.77% | |
| 24.48 | 24.82 | 24.16 | 24.73 | +5.23% | |
| 24.40 | 25.15 | 23.40 | 23.50 | -8.02% | |
| 27.06 | 27.06 | 24.56 | 25.55 | -2.70% | |
| 25.46 | 26.27 | 25.11 | 26.26 | +8.96% | |
| 23.62 | 24.48 | 23.44 | 24.10 | +1.77% | |
| 25.01 | 25.43 | 23.34 | 23.68 | -12.00% | |
| 28.30 | 28.74 | 25.76 | 26.91 | -0.63% | |
| 26.76 | 27.10 | 26.18 | 27.08 | +3.20% | |
| 25.69 | 26.26 | 25.38 | 26.24 | +3.19% | |
| 25.97 | 26.48 | 25.29 | 25.43 | +1.84% | |
| 24.76 | 25.25 | 24.30 | 24.97 | +3.57% | |
| 24.10 | 24.63 | 23.65 | 24.11 | +0.25% | |
| 25.24 | 25.46 | 23.83 | 24.05 | -2.59% | |
| 22.81 | 24.74 | 22.62 | 24.69 | +9.73% | |
| 22.35 | 22.65 | 22.02 | 22.50 | -1.14% | |
| 22.72 | 23.20 | 22.55 | 22.76 | -1.43% | |
| 22.88 | 23.17 | 22.58 | 23.09 | +2.58% | |
| 23.06 | 23.34 | 22.43 | 22.51 | -0.13% | |
| 22.30 | 22.65 | 22.10 | 22.54 | +4.55% | |
| 21.39 | 21.71 | 21.08 | 21.56 | +2.13% | |
| 20.83 | 21.15 | 20.47 | 21.11 | -0.38% | |
| 20.78 | 21.28 | 20.08 | 21.19 | -1.12% | |
| 21.60 | 22.12 | 21.39 | 21.43 | +0.61% | |
| 20.65 | 21.44 | 20.54 | 21.30 | +5.97% | |
| 20.28 | 20.69 | 19.69 | 20.10 | +1.26% | |
| 19.73 | 19.99 | 19.60 | 19.85 | -0.25% | |
| 19.90 | 20.17 | 19.60 | 19.90 | +2.52% | |
| 19.35 | 19.81 | 19.10 | 19.41 | -4.01% | |
| 20.26 | 20.32 | 20.02 | 20.22 | +1.81% | |
| 19.94 | 19.96 | 19.51 | 19.86 | -0.40% | |
| 19.84 | 20.16 | 19.69 | 19.94 | +1.12% | |
| 19.82 | 19.89 | 19.57 | 19.72 | +2.34% | |
| 19.18 | 19.73 | 19.10 | 19.27 | +1.58% | |
| 19.14 | 19.23 | 18.79 | 18.97 | -0.11% | |
| 18.88 | 19.21 | 18.50 | 18.99 | +2.26% | |
| 18.69 | 19.05 | 18.51 | 18.57 | -1.49% | |
| 19.16 | 19.30 | 18.80 | 18.85 | +0.91% | |
| 18.84 | 19.07 | 18.26 | 18.68 | +0.32% | |
| 18.26 | 19.06 | 18.26 | 18.62 | +2.03% | |
| 17.61 | 18.45 | 17.58 | 18.25 | +3.87% | |
| 17.10 | 17.75 | 16.90 | 17.57 | +1.21% | |
| 17.59 | 17.77 | 17.34 | 17.36 | -0.69% | |
| 17.69 | 18.00 | 17.40 | 17.48 | +0.81% | |
| 17.21 | 17.83 | 17.00 | 17.34 | -0.29% | |
| 17.06 | 17.55 | 16.86 | 17.39 | +5.78% | |
| 16.85 | 16.88 | 16.13 | 16.44 | -2.49% | |
| 17.15 | 17.28 | 16.86 | 16.86 | -0.59% | |
| 16.99 | 17.12 | 16.84 | 16.96 | +2.23% | |
| 16.15 | 16.75 | 16.11 | 16.59 | +5.27% | |
| 15.76 | 16.01 | 15.50 | 15.76 | +0.32% | |
| 15.00 | 15.75 | 14.86 | 15.71 | +5.44% | |
| 14.58 | 15.01 | 14.34 | 14.90 | +2.19% | |
| 15.71 | 15.78 | 14.54 | 14.58 | -5.81% | |
| 15.46 | 16.02 | 15.22 | 15.48 | +2.45% | |
| 15.37 | 15.44 | 14.91 | 15.11 | -1.44% | |
| 15.62 | 15.71 | 15.17 | 15.33 | -2.79% | |
| 15.25 | 15.97 | 15.09 | 15.77 | -0.57% | |
| 17.08 | 17.12 | 15.69 | 15.86 | -6.65% | |
| 16.49 | 17.31 | 16.07 | 16.99 | +2.41% | |
| 16.73 | 16.86 | 16.47 | 16.59 | -1.60% | |
| 16.66 | 17.05 | 16.47 | 16.86 | +4.53% | |
| 15.57 | 16.15 | 15.42 | 16.13 | +2.48% | |
| 15.75 | 16.05 | 15.60 | 15.74 | +0.64% | |
| 15.16 | 15.75 | 15.05 | 15.64 | +5.32% | |
| 15.10 | 15.29 | 14.85 | 14.85 | -6.19% | |
| 15.90 | 15.91 | 15.29 | 15.83 | -1.06% | |
| 15.81 | 16.11 | 15.69 | 16.00 | +0.69% | |
| 15.88 | 16.09 | 15.70 | 15.89 | -2.09% | |
| 16.51 | 16.65 | 16.03 | 16.23 | +0.43% | |
| 15.25 | 16.21 | 15.25 | 16.16 | +4.26% | |
| 15.83 | 15.87 | 14.94 | 15.50 | -2.08% | |
| 15.37 | 15.91 | 15.24 | 15.83 | +2.59% | |
| 15.45 | 15.60 | 15.24 | 15.43 | +2.25% | |
| 14.99 | 15.24 | 14.81 | 15.09 | -0.85% | |
| 15.75 | 15.76 | 15.12 | 15.22 | -7.36% | |
| 16.91 | 16.98 | 16.35 | 16.43 | +0.12% | |
| 16.94 | 17.22 | 16.16 | 16.41 | -4.87% | |
| 17.58 | 17.60 | 16.94 | 17.25 | -0.35% | |
| 17.42 | 17.65 | 17.12 | 17.31 | +1.64% | |
| 17.25 | 17.31 | 16.57 | 17.03 | -3.07% | |
| 17.54 | 17.73 | 17.24 | 17.57 | +6.04% | |
| 17.10 | 17.41 | 16.41 | 16.57 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HBM chart for longer ranges.