Hudbay Minerals Inc. (HBM) stock
HBMNYSEMetal MiningFiscal year ends December 31
$21.70−1.66 (-7.11%)
Close on Oct 30, 2026Market cap $8.58BP/E 15.1Yield –
Price history
Hudbay Minerals share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$21.70
-7.11% on the day
52-week range
$14.34 – $32.15
-32.5% from the high
Change over 52 weeks
+36.6%
From $15.89 on Oct 30, 2025
Average volume
4.64M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $22.00 | $22.15 | $20.98 | $21.70 | -7.11% | 8,291,642 |
| Oct 29, 2026 | $22.91 | $23.52 | $22.58 | $23.36 | -1.02% | 5,139,911 |
| Oct 28, 2026 | $23.41 | $23.68 | $22.89 | $23.60 | +0.90% | 4,458,981 |
| Oct 27, 2026 | $22.79 | $23.44 | $22.18 | $23.39 | +5.55% | 4,025,627 |
| Oct 26, 2026 | $22.20 | $22.54 | $21.70 | $22.16 | +0.82% | 4,203,358 |
| Oct 23, 2026 | $21.86 | $22.42 | $21.63 | $21.98 | +0.41% | 3,514,722 |
| Oct 22, 2026 | $22.66 | $22.76 | $21.64 | $21.89 | -8.75% | 7,445,296 |
| Oct 21, 2026 | $23.66 | $24.26 | $23.39 | $23.99 | +1.39% | 6,161,529 |
| Oct 20, 2026 | $23.40 | $24.37 | $23.18 | $23.66 | -1.09% | 4,466,821 |
| Oct 19, 2026 | $23.68 | $24.20 | $23.50 | $23.92 | +1.27% | 6,126,239 |
| Oct 16, 2026 | $23.96 | $24.61 | $23.36 | $23.62 | -2.48% | 4,481,473 |
| Oct 15, 2026 | $23.73 | $24.27 | $23.10 | $24.22 | -0.08% | 4,193,683 |
| Oct 14, 2026 | $25.00 | $25.31 | $23.76 | $24.24 | -5.61% | 5,544,833 |
| Oct 13, 2026 | $25.24 | $25.82 | $25.24 | $25.68 | -0.31% | 3,520,472 |
| Oct 12, 2026 | $25.85 | $26.18 | $25.70 | $25.76 | -1.38% | 1,355,213 |
| Oct 9, 2026 | $26.05 | $26.46 | $25.92 | $26.12 | +2.88% | 4,919,304 |
| Oct 8, 2026 | $25.52 | $25.83 | $24.88 | $25.39 | -1.86% | 4,642,471 |
| Oct 7, 2026 | $26.00 | $26.17 | $25.70 | $25.87 | -4.01% | 4,862,880 |
| Oct 6, 2026 | $27.59 | $27.81 | $26.50 | $26.95 | -1.14% | 5,070,840 |
| Oct 5, 2026 | $27.36 | $27.59 | $26.73 | $27.26 | +0.22% | 5,078,704 |
| Oct 2, 2026 | $26.63 | $27.63 | $26.62 | $27.20 | +3.90% | 3,506,754 |
| Oct 1, 2026 | $26.38 | $26.60 | $25.68 | $26.18 | -1.87% | 4,154,803 |
| Sep 30, 2026 | $27.22 | $28.26 | $26.59 | $26.68 | -1.22% | 5,609,634 |
| Sep 29, 2026 | $26.99 | $27.32 | $26.70 | $27.01 | +0.52% | 4,023,092 |
| Sep 28, 2026 | $25.42 | $27.13 | $25.25 | $26.87 | +0.90% | 6,529,319 |
| Sep 25, 2026 | $26.50 | $26.76 | $26.10 | $26.63 | +0.57% | 2,576,775 |
| Sep 24, 2026 | $26.27 | $26.60 | $26.03 | $26.48 | -1.16% | 3,410,424 |
| Sep 23, 2026 | $26.83 | $27.16 | $26.21 | $26.79 | -3.42% | 4,255,801 |
| Sep 22, 2026 | $26.88 | $27.92 | $26.74 | $27.74 | +4.09% | 5,835,605 |
| Sep 21, 2026 | $27.36 | $27.36 | $26.00 | $26.65 | -0.93% | 5,027,877 |
| Sep 18, 2026 | $26.65 | $26.96 | $26.13 | $26.90 | +1.74% | 7,227,161 |
| Sep 17, 2026 | $25.97 | $26.62 | $25.96 | $26.44 | +4.67% | 2,532,433 |
| Sep 16, 2026 | $26.05 | $26.05 | $24.74 | $25.26 | +0.08% | 3,527,987 |
| Sep 15, 2026 | $25.74 | $25.74 | $24.85 | $25.24 | -1.52% | 4,584,210 |
| Sep 14, 2026 | $25.15 | $25.87 | $24.64 | $25.63 | -3.36% | 3,026,958 |
| Sep 11, 2026 | $26.99 | $27.12 | $26.37 | $26.52 | -0.49% | 3,127,197 |
| Sep 10, 2026 | $26.59 | $27.01 | $26.11 | $26.65 | -7.53% | 4,356,986 |
| Sep 9, 2026 | $29.48 | $29.72 | $28.25 | $28.82 | -0.62% | 3,428,409 |
| Sep 8, 2026 | $28.61 | $29.60 | $28.50 | $29.00 | +5.72% | 4,199,897 |
| Sep 4, 2026 | $27.14 | $27.98 | $27.10 | $27.43 | -0.94% | 2,074,797 |
| Sep 3, 2026 | $28.14 | $28.27 | $27.35 | $27.69 | +1.35% | 3,097,992 |
| Sep 2, 2026 | $27.58 | $28.04 | $26.96 | $27.32 | +1.11% | 2,983,858 |
| Sep 1, 2026 | $27.60 | $28.11 | $26.95 | $27.02 | -5.72% | 4,198,201 |
| Aug 31, 2026 | $29.96 | $29.96 | $28.42 | $28.66 | -2.15% | 2,706,427 |
| Aug 28, 2026 | $30.57 | $30.57 | $28.94 | $29.29 | -3.52% | 4,971,236 |
| Aug 27, 2026 | $29.78 | $30.55 | $29.78 | $30.36 | +1.23% | 3,342,690 |
| Aug 26, 2026 | $30.00 | $30.63 | $29.85 | $29.99 | -2.60% | 3,847,429 |
| Aug 25, 2026 | $29.15 | $30.82 | $29.10 | $30.79 | +4.02% | 3,150,167 |
| Aug 24, 2026 | $30.47 | $30.59 | $29.08 | $29.60 | -1.53% | 5,756,537 |
| Aug 21, 2026 | $28.85 | $30.11 | $28.85 | $30.06 | +6.79% | 5,784,354 |
| Aug 20, 2026 | $26.80 | $28.19 | $26.78 | $28.15 | +2.48% | 3,842,429 |
| Aug 19, 2026 | $27.68 | $28.19 | $27.15 | $27.47 | +4.01% | 5,265,161 |
| Aug 18, 2026 | $26.62 | $27.14 | $26.06 | $26.41 | -3.75% | 2,774,256 |
| Aug 17, 2026 | $27.09 | $27.57 | $26.85 | $27.44 | +2.81% | 2,776,209 |
| Aug 14, 2026 | $26.63 | $27.30 | $26.53 | $26.69 | +0.83% | 3,464,800 |
| Aug 13, 2026 | $27.23 | $27.31 | $26.34 | $26.47 | -5.02% | 6,943,189 |
| Aug 12, 2026 | $28.58 | $28.62 | $27.74 | $27.87 | +0.72% | 7,205,438 |
| Aug 11, 2026 | $28.19 | $28.28 | $27.22 | $27.67 | -0.86% | 8,681,529 |
| Aug 10, 2026 | $27.51 | $28.01 | $27.24 | $27.91 | +1.09% | 4,021,346 |
| Aug 7, 2026 | $26.87 | $27.63 | $26.77 | $27.61 | +4.94% | 4,890,500 |
| Aug 6, 2026 | $25.90 | $26.73 | $25.50 | $26.31 | +1.58% | 4,879,196 |
| Aug 5, 2026 | $25.35 | $26.25 | $25.35 | $25.90 | +4.56% | 4,121,463 |
| Aug 4, 2026 | $24.60 | $25.22 | $24.27 | $24.77 | +5.85% | 5,439,371 |
| Aug 3, 2026 | $22.51 | $23.47 | $22.21 | $23.40 | +2.86% | 1,972,537 |
| Jul 31, 2026 | $22.31 | $23.06 | $22.16 | $22.75 | 0.00% | 3,990,262 |
| Jul 30, 2026 | $23.51 | $23.51 | $22.23 | $22.75 | +3.50% | 9,260,856 |
| Jul 29, 2026 | $20.98 | $22.99 | $20.66 | $21.98 | +0.92% | 9,036,247 |
| Jul 28, 2026 | $21.70 | $21.97 | $20.92 | $21.78 | -2.90% | 6,317,700 |
| Jul 27, 2026 | $22.67 | $22.67 | $21.51 | $22.43 | +0.36% | 2,949,878 |
| Jul 24, 2026 | $22.68 | $22.88 | $22.16 | $22.35 | -1.24% | 3,696,702 |
| Jul 23, 2026 | $22.83 | $23.13 | $22.25 | $22.63 | -3.91% | 4,446,434 |
| Jul 22, 2026 | $23.46 | $23.73 | $23.01 | $23.55 | +2.39% | 4,469,729 |
| Jul 21, 2026 | $21.70 | $23.42 | $21.70 | $23.00 | +10.36% | 9,181,608 |
| Jul 20, 2026 | $20.34 | $20.99 | $20.34 | $20.84 | +2.36% | 3,415,283 |
| Jul 17, 2026 | $20.20 | $20.85 | $19.80 | $20.36 | -2.21% | 3,456,566 |
| Jul 16, 2026 | $21.29 | $21.44 | $20.52 | $20.82 | -5.28% | 3,568,000 |
| Jul 15, 2026 | $22.66 | $22.84 | $21.54 | $21.98 | -2.31% | 3,727,081 |
| Jul 14, 2026 | $22.22 | $22.79 | $22.20 | $22.50 | +7.81% | 5,962,854 |
| Jul 13, 2026 | $21.21 | $21.63 | $20.66 | $20.87 | -3.56% | 4,976,507 |
| Jul 10, 2026 | $21.38 | $21.71 | $21.09 | $21.64 | +0.28% | 3,043,370 |
| Jul 9, 2026 | $21.29 | $21.60 | $21.02 | $21.58 | +4.81% | 4,577,756 |
| Jul 8, 2026 | $20.90 | $21.26 | $19.70 | $20.59 | -4.45% | 4,860,886 |
| Jul 7, 2026 | $22.69 | $22.84 | $21.34 | $21.55 | -7.67% | 5,687,048 |
| Jul 6, 2026 | $23.30 | $23.41 | $22.64 | $23.34 | +3.32% | 3,792,980 |
| Jul 2, 2026 | $23.37 | $23.97 | $22.29 | $22.59 | 0.00% | 5,123,061 |
| Jul 1, 2026 | $22.94 | $23.37 | $22.53 | $22.59 | -4.32% | 3,464,515 |
| Jun 30, 2026 | $24.00 | $24.01 | $23.23 | $23.61 | -0.30% | 3,878,455 |
| Jun 29, 2026 | $23.14 | $23.84 | $22.54 | $23.68 | +1.63% | 6,899,034 |
| Jun 26, 2026 | $23.26 | $23.98 | $23.08 | $23.30 | -0.98% | 6,186,473 |
| Jun 25, 2026 | $23.79 | $24.05 | $23.06 | $23.53 | +2.35% | 5,141,817 |
| Jun 24, 2026 | $24.44 | $24.44 | $22.52 | $22.99 | -9.35% | 7,946,437 |
| Jun 23, 2026 | $26.07 | $26.07 | $24.94 | $25.36 | -9.14% | 5,759,878 |
| Jun 22, 2026 | $27.33 | $27.93 | $26.90 | $27.91 | +1.16% | 3,705,130 |
| Jun 18, 2026 | $28.50 | $28.65 | $27.23 | $27.59 | -2.06% | 3,653,593 |
| Jun 17, 2026 | $29.49 | $29.95 | $28.10 | $28.17 | -3.20% | 5,318,908 |
| Jun 16, 2026 | $28.82 | $29.40 | $28.47 | $29.10 | +1.22% | 3,583,943 |
| Jun 15, 2026 | $29.11 | $30.02 | $28.52 | $28.75 | +3.34% | 6,805,765 |
| Jun 12, 2026 | $26.80 | $28.11 | $26.62 | $27.82 | +4.43% | 6,400,004 |
| Jun 11, 2026 | $25.33 | $26.67 | $24.80 | $26.64 | +7.94% | 5,977,170 |
| Jun 10, 2026 | $24.97 | $25.73 | $24.63 | $24.68 | -3.56% | 8,558,933 |
| Jun 9, 2026 | $26.67 | $26.79 | $24.13 | $25.59 | -1.99% | 7,060,531 |
| Jun 8, 2026 | $26.39 | $26.58 | $25.87 | $26.11 | +1.75% | 4,634,452 |
| Jun 5, 2026 | $28.36 | $28.67 | $25.60 | $25.66 | -14.81% | 10,245,520 |
| Jun 4, 2026 | $29.88 | $30.40 | $29.61 | $30.12 | -0.69% | 4,902,943 |
| Jun 3, 2026 | $31.49 | $31.49 | $30.10 | $30.33 | -4.83% | 6,073,614 |
| Jun 2, 2026 | $31.06 | $32.15 | $30.72 | $31.87 | +4.18% | 6,890,493 |
| Jun 1, 2026 | $29.20 | $30.90 | $28.77 | $30.59 | +4.90% | 8,900,838 |
| May 29, 2026 | $28.13 | $29.27 | $27.75 | $29.16 | +3.29% | 5,324,701 |
| May 28, 2026 | $26.29 | $28.65 | $26.18 | $28.23 | +6.17% | 8,907,781 |
| May 27, 2026 | $25.90 | $26.99 | $25.78 | $26.59 | +0.15% | 7,324,452 |
| May 26, 2026 | $26.00 | $26.60 | $25.51 | $26.55 | +8.86% | 5,961,387 |
| May 22, 2026 | $25.00 | $25.13 | $24.06 | $24.39 | -1.41% | 3,159,175 |
| May 21, 2026 | $23.96 | $25.23 | $23.83 | $24.74 | +1.02% | 4,124,810 |
| May 20, 2026 | $24.36 | $24.74 | $23.80 | $24.49 | +2.21% | 5,229,267 |
| May 19, 2026 | $23.95 | $24.29 | $23.15 | $23.96 | -1.24% | 4,767,072 |
| May 18, 2026 | $25.15 | $25.28 | $24.03 | $24.26 | -2.77% | 3,793,433 |
| May 15, 2026 | $25.75 | $25.79 | $24.74 | $24.95 | -8.57% | 6,598,765 |
| May 14, 2026 | $27.60 | $27.61 | $26.66 | $27.29 | -1.62% | 5,700,996 |
| May 13, 2026 | $27.41 | $28.42 | $27.02 | $27.74 | +2.29% | 9,195,481 |
| May 12, 2026 | $25.15 | $27.28 | $24.93 | $27.12 | +6.35% | 10,198,550 |
| May 11, 2026 | $25.44 | $26.35 | $25.32 | $25.50 | +1.92% | 4,796,763 |
| May 8, 2026 | $24.65 | $25.19 | $24.37 | $25.02 | +4.91% | 3,890,298 |
| May 7, 2026 | $24.53 | $24.89 | $23.75 | $23.85 | -0.62% | 4,724,989 |
| May 6, 2026 | $23.76 | $24.69 | $23.60 | $24.00 | +7.38% | 5,127,804 |
| May 5, 2026 | $22.65 | $22.93 | $22.22 | $22.35 | +2.66% | 8,087,963 |
| May 4, 2026 | $22.30 | $22.81 | $21.74 | $21.77 | -4.52% | 5,428,638 |
| May 1, 2026 | $23.98 | $24.28 | $22.80 | $22.80 | -1.34% | 6,099,904 |
| Apr 30, 2026 | $23.23 | $23.49 | $22.52 | $23.11 | +2.89% | 4,523,347 |
| Apr 29, 2026 | $22.85 | $22.89 | $22.21 | $22.46 | -2.26% | 3,972,745 |
| Apr 28, 2026 | $23.80 | $23.92 | $22.58 | $22.98 | -5.86% | 4,544,785 |
| Apr 27, 2026 | $24.40 | $24.59 | $23.85 | $24.41 | +0.25% | 3,531,812 |
| Apr 24, 2026 | $24.32 | $24.36 | $23.77 | $24.35 | +1.37% | 4,011,642 |
| Apr 23, 2026 | $24.21 | $25.25 | $23.22 | $24.02 | -2.71% | 6,030,761 |
| Apr 22, 2026 | $24.60 | $24.77 | $24.12 | $24.69 | +3.52% | 4,401,695 |
| Apr 21, 2026 | $25.48 | $25.59 | $23.73 | $23.85 | -7.09% | 7,099,609 |
| Apr 20, 2026 | $25.31 | $26.02 | $25.13 | $25.67 | -0.81% | 5,087,265 |
| Apr 17, 2026 | $25.71 | $26.40 | $25.30 | $25.88 | +3.85% | 5,752,405 |
| Apr 16, 2026 | $24.95 | $25.23 | $24.58 | $24.92 | +0.16% | 3,109,305 |
| Apr 15, 2026 | $25.03 | $25.53 | $24.59 | $24.88 | -1.35% | 4,277,650 |
| Apr 14, 2026 | $25.00 | $25.43 | $24.79 | $25.22 | +3.32% | 4,294,876 |
| Apr 13, 2026 | $23.89 | $24.62 | $23.63 | $24.41 | +0.33% | 3,667,054 |
| Apr 10, 2026 | $23.99 | $24.42 | $23.90 | $24.33 | +3.66% | 4,163,352 |
| Apr 9, 2026 | $23.56 | $24.14 | $23.14 | $23.47 | -1.30% | 4,630,283 |
| Apr 8, 2026 | $23.77 | $24.41 | $23.40 | $23.78 | +8.88% | 7,606,347 |
| Apr 7, 2026 | $21.74 | $21.88 | $21.13 | $21.84 | +0.46% | 5,708,045 |
| Apr 6, 2026 | $21.63 | $21.94 | $21.34 | $21.74 | +0.46% | 3,980,390 |
| Apr 2, 2026 | $20.58 | $21.74 | $20.58 | $21.64 | -1.64% | 5,740,755 |
| Apr 1, 2026 | $21.67 | $22.26 | $21.35 | $22.00 | +5.26% | 6,927,654 |
| Mar 31, 2026 | $19.60 | $21.07 | $19.56 | $20.90 | +9.71% | 6,951,490 |
| Mar 30, 2026 | $20.00 | $20.04 | $18.82 | $19.05 | -2.21% | 4,793,903 |
| Mar 27, 2026 | $18.74 | $19.67 | $18.60 | $19.48 | +3.51% | 5,526,084 |
| Mar 26, 2026 | $19.53 | $19.80 | $18.77 | $18.82 | -5.99% | 5,086,915 |
| Mar 25, 2026 | $19.98 | $20.37 | $19.65 | $20.02 | +5.65% | 6,362,762 |
| Mar 24, 2026 | $18.27 | $19.02 | $18.07 | $18.95 | +0.53% | 5,170,579 |
| Mar 23, 2026 | $18.48 | $19.06 | $18.27 | $18.85 | +4.26% | 6,474,217 |
| Mar 20, 2026 | $18.32 | $18.77 | $17.80 | $18.08 | -3.06% | 5,560,086 |
| Mar 19, 2026 | $18.89 | $18.90 | $17.50 | $18.65 | -6.19% | 10,897,590 |
| Mar 18, 2026 | $20.70 | $20.76 | $19.79 | $19.88 | -6.27% | 5,983,184 |
| Mar 17, 2026 | $21.23 | $21.39 | $20.87 | $21.21 | +0.33% | 2,887,711 |
| Mar 16, 2026 | $21.21 | $21.36 | $20.55 | $21.14 | +1.98% | 4,788,607 |
| Mar 13, 2026 | $21.83 | $21.83 | $20.58 | $20.73 | -5.13% | 5,816,329 |
| Mar 12, 2026 | $22.42 | $22.42 | $21.63 | $21.85 | -2.93% | 3,418,626 |
| Mar 11, 2026 | $22.62 | $22.93 | $22.06 | $22.51 | -2.26% | 4,021,710 |
| Mar 10, 2026 | $22.95 | $23.42 | $22.62 | $23.03 | +2.36% | 4,827,940 |
| Mar 9, 2026 | $21.41 | $22.55 | $20.52 | $22.50 | +0.94% | 7,303,349 |
| Mar 6, 2026 | $22.44 | $22.86 | $21.89 | $22.29 | -3.26% | 3,772,592 |
| Mar 5, 2026 | $24.00 | $24.33 | $22.60 | $23.04 | -7.10% | 6,995,929 |
| Mar 4, 2026 | $25.68 | $25.68 | $24.73 | $24.80 | -0.56% | 4,438,252 |
| Mar 3, 2026 | $25.04 | $25.34 | $23.66 | $24.94 | -6.73% | 5,874,026 |
| Mar 2, 2026 | $27.48 | $27.68 | $25.88 | $26.74 | -5.61% | 12,034,060 |
| Feb 27, 2026 | $28.04 | $28.53 | $27.71 | $28.33 | +1.07% | 11,566,290 |
| Feb 26, 2026 | $27.36 | $28.09 | $27.06 | $28.03 | +1.15% | 6,635,199 |
| Feb 25, 2026 | $28.26 | $28.45 | $27.64 | $27.71 | -0.32% | 5,968,909 |
| Feb 24, 2026 | $25.65 | $27.89 | $25.57 | $27.80 | +6.68% | 5,729,578 |
| Feb 23, 2026 | $24.85 | $26.32 | $24.64 | $26.06 | +4.32% | 7,322,900 |
| Feb 20, 2026 | $23.75 | $25.06 | $23.21 | $24.98 | +0.97% | 10,162,930 |
| Feb 19, 2026 | $24.30 | $25.06 | $24.03 | $24.74 | -0.76% | 7,144,609 |
| Feb 18, 2026 | $25.62 | $25.76 | $24.40 | $24.93 | -1.03% | 6,931,336 |
| Feb 17, 2026 | $25.04 | $25.25 | $23.77 | $25.19 | -3.49% | 8,169,868 |
| Feb 13, 2026 | $24.88 | $26.20 | $24.71 | $26.10 | +2.80% | 5,067,732 |
| Feb 12, 2026 | $25.99 | $26.36 | $24.47 | $25.39 | -3.93% | 8,815,554 |
| Feb 11, 2026 | $26.43 | $26.53 | $25.42 | $26.43 | +4.10% | 6,013,162 |
| Feb 10, 2026 | $25.55 | $25.70 | $24.93 | $25.39 | -2.01% | 4,372,886 |
| Feb 9, 2026 | $24.95 | $26.00 | $24.85 | $25.91 | +4.77% | 4,059,866 |
| Feb 6, 2026 | $24.48 | $24.82 | $24.16 | $24.73 | +5.23% | 4,690,532 |
| Feb 5, 2026 | $24.40 | $25.15 | $23.40 | $23.50 | -8.02% | 7,037,526 |
| Feb 4, 2026 | $27.06 | $27.06 | $24.56 | $25.55 | -2.70% | 8,399,082 |
| Feb 3, 2026 | $25.46 | $26.27 | $25.11 | $26.26 | +8.96% | 9,221,206 |
| Feb 2, 2026 | $23.62 | $24.48 | $23.44 | $24.10 | +1.77% | 4,816,904 |
| Jan 30, 2026 | $25.01 | $25.43 | $23.34 | $23.68 | -12.00% | 9,067,336 |
| Jan 29, 2026 | $28.30 | $28.74 | $25.76 | $26.91 | -0.63% | 15,319,310 |
| Jan 28, 2026 | $26.76 | $27.10 | $26.18 | $27.08 | +3.20% | 8,909,238 |
| Jan 27, 2026 | $25.69 | $26.26 | $25.38 | $26.24 | +3.19% | 6,107,118 |
| Jan 26, 2026 | $25.97 | $26.48 | $25.29 | $25.43 | +1.84% | 8,260,236 |
| Jan 23, 2026 | $24.76 | $25.25 | $24.30 | $24.97 | +3.57% | 5,780,365 |
| Jan 22, 2026 | $24.10 | $24.63 | $23.65 | $24.11 | +0.25% | 5,466,650 |
| Jan 21, 2026 | $25.24 | $25.46 | $23.83 | $24.05 | -2.59% | 9,649,359 |
| Jan 20, 2026 | $22.81 | $24.74 | $22.62 | $24.69 | +9.73% | 10,113,120 |
| Jan 16, 2026 | $22.35 | $22.65 | $22.02 | $22.50 | -1.14% | 6,535,333 |
| Jan 15, 2026 | $22.72 | $23.20 | $22.55 | $22.76 | -1.43% | 4,012,543 |
| Jan 14, 2026 | $22.88 | $23.17 | $22.58 | $23.09 | +2.58% | 4,466,625 |
| Jan 13, 2026 | $23.06 | $23.34 | $22.43 | $22.51 | -0.13% | 5,991,705 |
| Jan 12, 2026 | $22.30 | $22.65 | $22.10 | $22.54 | +4.55% | 3,979,202 |
| Jan 9, 2026 | $21.39 | $21.71 | $21.08 | $21.56 | +2.13% | 3,174,955 |
| Jan 8, 2026 | $20.83 | $21.15 | $20.47 | $21.11 | -0.38% | 3,878,401 |
| Jan 7, 2026 | $20.78 | $21.28 | $20.08 | $21.19 | -1.12% | 5,059,930 |
| Jan 6, 2026 | $21.60 | $22.12 | $21.39 | $21.43 | +0.61% | 4,795,925 |
| Jan 5, 2026 | $20.65 | $21.44 | $20.54 | $21.30 | +5.97% | 3,995,821 |
| Jan 2, 2026 | $20.28 | $20.69 | $19.69 | $20.10 | +1.26% | 3,583,193 |
| Dec 31, 2025 | $19.73 | $19.99 | $19.60 | $19.85 | -0.25% | 4,319,172 |
| Dec 30, 2025 | $19.90 | $20.17 | $19.60 | $19.90 | +2.52% | 3,451,735 |
| Dec 29, 2025 | $19.35 | $19.81 | $19.10 | $19.41 | -4.01% | 5,529,344 |
| Dec 26, 2025 | $20.26 | $20.32 | $20.02 | $20.22 | +1.81% | 2,408,557 |
| Dec 24, 2025 | $19.94 | $19.96 | $19.51 | $19.86 | -0.40% | 1,502,844 |
| Dec 23, 2025 | $19.84 | $20.16 | $19.69 | $19.94 | +1.12% | 3,995,995 |
| Dec 22, 2025 | $19.82 | $19.89 | $19.57 | $19.72 | +2.34% | 3,590,344 |
| Dec 19, 2025 | $19.18 | $19.73 | $19.10 | $19.27 | +1.58% | 3,910,837 |
| Dec 18, 2025 | $19.14 | $19.23 | $18.79 | $18.97 | -0.11% | 5,419,780 |
| Dec 17, 2025 | $18.88 | $19.21 | $18.50 | $18.99 | +2.26% | 6,082,472 |
| Dec 16, 2025 | $18.69 | $19.05 | $18.51 | $18.57 | -1.49% | 2,830,776 |
| Dec 15, 2025 | $19.16 | $19.30 | $18.80 | $18.85 | +0.91% | 4,998,414 |
| Dec 12, 2025 | $18.84 | $19.07 | $18.26 | $18.68 | +0.32% | 7,270,040 |
| Dec 11, 2025 | $18.26 | $19.06 | $18.26 | $18.62 | +2.03% | 3,914,682 |
| Dec 10, 2025 | $17.61 | $18.45 | $17.58 | $18.25 | +3.87% | 7,538,840 |
| Dec 9, 2025 | $17.10 | $17.75 | $16.90 | $17.57 | +1.21% | 3,375,928 |
| Dec 8, 2025 | $17.59 | $17.77 | $17.34 | $17.36 | -0.69% | 4,292,638 |
| Dec 5, 2025 | $17.69 | $18.00 | $17.40 | $17.48 | +0.81% | 5,063,819 |
| Dec 4, 2025 | $17.21 | $17.83 | $17.00 | $17.34 | -0.29% | 4,851,445 |
| Dec 3, 2025 | $17.06 | $17.55 | $16.86 | $17.39 | +5.78% | 6,920,943 |
| Dec 2, 2025 | $16.85 | $16.88 | $16.13 | $16.44 | -2.49% | 3,949,105 |
| Dec 1, 2025 | $17.15 | $17.28 | $16.86 | $16.86 | -0.59% | 3,498,935 |
| Nov 28, 2025 | $16.99 | $17.12 | $16.84 | $16.96 | +2.23% | 2,227,661 |
| Nov 26, 2025 | $16.15 | $16.75 | $16.11 | $16.59 | +5.27% | 3,348,101 |
| Nov 25, 2025 | $15.76 | $16.01 | $15.50 | $15.76 | +0.32% | 3,714,886 |
| Nov 24, 2025 | $15.00 | $15.75 | $14.86 | $15.71 | +5.44% | 2,364,657 |
| Nov 21, 2025 | $14.58 | $15.01 | $14.34 | $14.90 | +2.19% | 4,078,164 |
| Nov 20, 2025 | $15.71 | $15.78 | $14.54 | $14.58 | -5.81% | 5,541,507 |
| Nov 19, 2025 | $15.46 | $16.02 | $15.22 | $15.48 | +2.45% | 4,350,009 |
| Nov 18, 2025 | $15.37 | $15.44 | $14.91 | $15.11 | -1.44% | 5,459,553 |
| Nov 17, 2025 | $15.62 | $15.71 | $15.17 | $15.33 | -2.79% | 4,886,268 |
| Nov 14, 2025 | $15.25 | $15.97 | $15.09 | $15.77 | -0.57% | 5,090,689 |
| Nov 13, 2025 | $17.08 | $17.12 | $15.69 | $15.86 | -6.65% | 7,492,521 |
| Nov 12, 2025 | $16.49 | $17.31 | $16.07 | $16.99 | +2.41% | 13,478,050 |
| Nov 11, 2025 | $16.73 | $16.86 | $16.47 | $16.59 | -1.60% | 6,467,168 |
| Nov 10, 2025 | $16.66 | $17.05 | $16.47 | $16.86 | +4.53% | 7,436,422 |
| Nov 7, 2025 | $15.57 | $16.15 | $15.42 | $16.13 | +2.48% | 4,491,104 |
| Nov 6, 2025 | $15.75 | $16.05 | $15.60 | $15.74 | +0.64% | 4,937,388 |
| Nov 5, 2025 | $15.16 | $15.75 | $15.05 | $15.64 | +5.32% | 6,171,497 |
| Nov 4, 2025 | $15.10 | $15.29 | $14.85 | $14.85 | -6.19% | 5,547,436 |
| Nov 3, 2025 | $15.90 | $15.91 | $15.29 | $15.83 | -1.06% | 6,417,485 |
| Oct 31, 2025 | $15.81 | $16.11 | $15.69 | $16.00 | +0.69% | 4,630,973 |
| Oct 30, 2025 | $15.88 | $16.09 | $15.70 | $15.89 | -2.09% | 5,101,851 |
| Oct 29, 2025 | $16.51 | $16.65 | $16.03 | $16.23 | +0.43% | 6,306,736 |
| Oct 28, 2025 | $15.25 | $16.21 | $15.25 | $16.16 | +4.26% | 7,995,089 |
| Oct 27, 2025 | $15.83 | $15.87 | $14.94 | $15.50 | -2.08% | 8,193,543 |
| Oct 24, 2025 | $15.37 | $15.91 | $15.24 | $15.83 | +2.59% | 7,415,771 |
| Oct 23, 2025 | $15.45 | $15.60 | $15.24 | $15.43 | +2.25% | 5,821,491 |
| Oct 22, 2025 | $14.99 | $15.24 | $14.81 | $15.09 | -0.85% | 7,271,813 |
| Oct 21, 2025 | $15.75 | $15.76 | $15.12 | $15.22 | -7.36% | 8,375,069 |
| Oct 20, 2025 | $16.91 | $16.98 | $16.35 | $16.43 | – | 6,680,670 |
Seasonality
HBM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.3% | 1.6% | -4.0% | 2.3% | 0.4% | -1.4% | 2.4% | 5.0% | 1.9% | -3.5% | 12.5% | 8.6% |
| Months up | 6 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 19.3% | 19.6% | -26.2% | 10.6% | 26.2% | -19.0% | -3.6% | 26.0% | -6.9% | -18.7% | ||
| 2025 | 2.1% | -14.0% | 6.9% | -4.2% | 22.7% | 19.2% | -12.8% | 29.4% | 26.3% | 5.5% | 6.0% | 17.0% |
| 2024 | 0.5% | 6.1% | 19.0% | 20.3% | 15.9% | -7.3% | -7.8% | -2.2% | 12.7% | -2.6% | -0.1% | -9.4% |
| 2023 | 14.4% | -14.8% | 6.4% | -4.6% | -14.6% | 12.2% | 24.0% | -16.4% | -2.0% | -10.5% | 4.4% | 21.3% |
| 2022 | -0.7% | 13.2% | -3.6% | -18.5% | -10.5% | -28.8% | -5.6% | 14.3% | -8.2% | -5.7% | 48.7% | -10.3% |
| 2021 | -18.7% | 25.7% | -3.8% | 8.7% | 1.3% | -12.0% | 7.5% | -14.5% | 1.9% | 11.7% | -3.2% | 7.6% |
| 2020 | -26.0% | -20.2% | -22.2% | 28.9% | 10.2% | 12.2% | 4.3% | 41.8% | -5.4% | 7.1% | 39.7% | 10.6% |
| 2019 | 26.9% | 12.2% | 6.4% | -7.0% | -26.2% | 10.4% | -10.4% | -30.7% | 7.7% | 0.8% | -9.9% | 26.5% |
| 2018 | -2.3% | -10.5% | -7.7% | -2.1% | -7.2% | -13.2% | -7.1% | -9.6% | 7.6% | -22.6% | 29.9% | -7.1% |
| 2017 | 37.7% | -1.3% | -15.4% | -9.2% | -14.3% | 12.7% | 35.7% | 11.5% | -14.3% | 0.0% | -2.7% | 21.4% |