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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $22.20 | $23.68 | $20.98 | $21.70 | -1.27% | 26,119,519 |
| Oct 19, 2026 | $23.68 | $24.37 | $21.63 | $21.98 | -6.94% | 27,714,607 |
| Oct 12, 2026 | $25.85 | $26.18 | $23.10 | $23.62 | -9.57% | 19,095,674 |
| Oct 5, 2026 | $27.36 | $27.81 | $24.88 | $26.12 | -3.97% | 24,574,199 |
| Sep 28, 2026 | $25.42 | $28.26 | $25.25 | $27.20 | +2.14% | 23,823,602 |
| Sep 21, 2026 | $27.36 | $27.92 | $26.00 | $26.63 | -1.00% | 21,106,482 |
| Sep 14, 2026 | $25.15 | $26.96 | $24.64 | $26.90 | +1.43% | 20,898,749 |
| Sep 8, 2026 | $28.61 | $29.72 | $26.11 | $26.52 | -3.32% | 15,112,489 |
| Aug 31, 2026 | $29.96 | $29.96 | $26.95 | $27.43 | -6.35% | 15,061,275 |
| Aug 24, 2026 | $30.47 | $30.82 | $28.94 | $29.29 | -2.56% | 21,068,059 |
| Aug 17, 2026 | $27.09 | $30.11 | $26.06 | $30.06 | +12.63% | 20,442,409 |
| Aug 10, 2026 | $27.51 | $28.62 | $26.34 | $26.69 | -3.33% | 30,316,302 |
| Aug 3, 2026 | $22.51 | $27.63 | $22.21 | $27.61 | +21.36% | 21,303,067 |
| Jul 27, 2026 | $22.67 | $23.51 | $20.66 | $22.75 | +1.79% | 31,554,943 |
| Jul 20, 2026 | $20.34 | $23.73 | $20.34 | $22.35 | +9.77% | 25,209,756 |
| Jul 13, 2026 | $21.21 | $22.84 | $19.80 | $20.36 | -5.91% | 21,691,008 |
| Jul 6, 2026 | $23.30 | $23.41 | $19.70 | $21.64 | -4.21% | 21,962,040 |
| Jun 29, 2026 | $23.14 | $24.01 | $22.29 | $22.59 | -3.05% | 19,365,065 |
| Jun 22, 2026 | $27.33 | $27.93 | $22.52 | $23.30 | -15.55% | 28,739,735 |
| Jun 15, 2026 | $29.11 | $30.02 | $27.23 | $27.59 | -0.83% | 19,362,209 |
| Jun 8, 2026 | $26.39 | $28.11 | $24.13 | $27.82 | +8.42% | 32,631,090 |
| Jun 1, 2026 | $29.20 | $32.15 | $25.60 | $25.66 | -12.00% | 37,013,408 |
| May 26, 2026 | $26.00 | $29.27 | $25.51 | $29.16 | +19.56% | 27,518,321 |
| May 18, 2026 | $25.15 | $25.28 | $23.15 | $24.39 | -2.24% | 21,073,757 |
| May 11, 2026 | $25.44 | $28.42 | $24.74 | $24.95 | -0.28% | 36,490,555 |
| May 4, 2026 | $22.30 | $25.19 | $21.74 | $25.02 | +9.74% | 27,259,692 |
| Apr 27, 2026 | $24.40 | $24.59 | $22.21 | $22.80 | -6.37% | 22,672,593 |
| Apr 20, 2026 | $25.31 | $26.02 | $23.22 | $24.35 | -5.91% | 26,630,972 |
| Apr 13, 2026 | $23.89 | $26.40 | $23.63 | $25.88 | +6.37% | 21,101,290 |
| Apr 6, 2026 | $21.63 | $24.42 | $21.13 | $24.33 | +12.43% | 26,088,417 |
| Mar 30, 2026 | $20.00 | $22.26 | $18.82 | $21.64 | +11.09% | 24,413,802 |
| Mar 23, 2026 | $18.48 | $20.37 | $18.07 | $19.48 | +7.74% | 28,620,557 |
| Mar 16, 2026 | $21.21 | $21.39 | $17.50 | $18.08 | -12.78% | 30,117,178 |
| Mar 9, 2026 | $21.41 | $23.42 | $20.52 | $20.73 | -7.00% | 25,387,954 |
| Mar 2, 2026 | $27.48 | $27.68 | $21.89 | $22.29 | -21.32% | 33,114,859 |
| Feb 23, 2026 | $24.85 | $28.53 | $24.64 | $28.33 | +13.41% | 37,222,876 |
| Feb 17, 2026 | $25.04 | $25.76 | $23.21 | $24.98 | -4.29% | 32,408,743 |
| Feb 9, 2026 | $24.95 | $26.53 | $24.47 | $26.10 | +5.54% | 28,329,200 |
| Feb 2, 2026 | $23.62 | $27.06 | $23.40 | $24.73 | +4.43% | 34,165,250 |
| Jan 26, 2026 | $25.97 | $28.74 | $23.34 | $23.68 | -5.17% | 47,663,238 |
| Jan 20, 2026 | $22.81 | $25.46 | $22.62 | $24.97 | +10.98% | 31,009,494 |
| Jan 12, 2026 | $22.30 | $23.34 | $22.02 | $22.50 | +4.36% | 24,985,408 |
| Jan 5, 2026 | $20.65 | $22.12 | $20.08 | $21.56 | +7.26% | 20,905,032 |
| Dec 29, 2025 | $19.35 | $20.69 | $19.10 | $20.10 | -0.59% | 16,883,444 |
| Dec 22, 2025 | $19.82 | $20.32 | $19.51 | $20.22 | +4.93% | 11,497,740 |
| Dec 15, 2025 | $19.16 | $19.73 | $18.50 | $19.27 | +3.16% | 23,242,279 |
| Dec 8, 2025 | $17.59 | $19.07 | $16.90 | $18.68 | +6.86% | 26,392,128 |
| Dec 1, 2025 | $17.15 | $18.00 | $16.13 | $17.48 | +3.07% | 24,284,247 |
| Nov 24, 2025 | $15.00 | $17.12 | $14.86 | $16.96 | +13.83% | 11,655,305 |
| Nov 17, 2025 | $15.62 | $16.02 | $14.34 | $14.90 | -5.52% | 24,315,501 |
| Nov 10, 2025 | $16.66 | $17.31 | $15.09 | $15.77 | -2.23% | 39,964,850 |
| Nov 3, 2025 | $15.90 | $16.15 | $14.85 | $16.13 | +0.81% | 27,564,910 |
| Oct 27, 2025 | $15.83 | $16.65 | $14.94 | $16.00 | +1.07% | 32,228,192 |
| Oct 20, 2025 | $16.91 | $16.98 | $14.81 | $15.83 | -3.53% | 35,564,814 |
| Oct 13, 2025 | $17.54 | $17.73 | $16.16 | $16.41 | -0.97% | 38,100,966 |
| Oct 6, 2025 | $16.00 | $17.47 | $15.65 | $16.57 | +5.27% | 46,919,745 |
| Sep 29, 2025 | $14.57 | $15.85 | $14.50 | $15.74 | +11.16% | 45,429,619 |
| Sep 22, 2025 | $13.97 | $14.42 | $13.00 | $14.16 | +2.02% | 59,100,523 |
| Sep 15, 2025 | $13.62 | $13.99 | $13.35 | $13.88 | +2.59% | 25,537,999 |
| Sep 8, 2025 | $13.03 | $13.64 | $12.90 | $13.53 | +6.37% | 25,626,729 |
| Sep 2, 2025 | $11.80 | $12.81 | $11.62 | $12.72 | +6.00% | 23,941,103 |
| Aug 25, 2025 | $11.80 | $12.02 | $11.48 | $12.00 | +1.87% | 22,395,714 |
| Aug 18, 2025 | $11.02 | $11.79 | $10.72 | $11.78 | +6.80% | 25,874,276 |
| Aug 11, 2025 | $9.61 | $12.10 | $9.29 | $11.03 | +14.42% | 64,682,133 |
| Aug 4, 2025 | $9.17 | $9.73 | $9.04 | $9.64 | +6.40% | 23,710,490 |
| Jul 28, 2025 | $9.75 | $9.94 | $8.93 | $9.06 | -8.21% | 41,899,870 |
| Jul 21, 2025 | $9.90 | $10.46 | $9.77 | $9.87 | +1.13% | 33,335,669 |
| Jul 14, 2025 | $10.41 | $10.58 | $9.68 | $9.76 | -6.87% | 30,928,391 |
| Jul 7, 2025 | $10.64 | $11.11 | $10.30 | $10.48 | -3.23% | 45,727,127 |
| Jun 30, 2025 | $10.80 | $11.13 | $10.57 | $10.83 | +2.56% | 25,833,036 |
| Jun 23, 2025 | $9.49 | $10.70 | $9.46 | $10.56 | +10.11% | 44,330,457 |
| Jun 16, 2025 | $9.85 | $10.07 | $9.58 | $9.59 | -1.03% | 35,245,797 |
| Jun 9, 2025 | $9.70 | $9.86 | $9.33 | $9.69 | +0.73% | 41,748,300 |
| Jun 2, 2025 | $9.21 | $9.77 | $9.01 | $9.62 | +7.85% | 50,265,940 |
| May 26, 2025 | $8.44 | $9.31 | $8.42 | $8.92 | +1.25% | 41,126,010 |
| May 19, 2025 | $8.08 | $8.86 | $8.04 | $8.81 | +8.50% | 30,914,924 |
| May 12, 2025 | $8.42 | $8.81 | $7.94 | $8.12 | +5.32% | 45,057,483 |
| May 5, 2025 | $7.46 | $7.78 | $7.36 | $7.71 | +3.21% | 24,280,981 |
| Apr 28, 2025 | $7.41 | $7.53 | $6.98 | $7.47 | +0.27% | 18,746,195 |
| Apr 21, 2025 | $7.20 | $7.66 | $6.75 | $7.45 | +5.82% | 26,317,641 |
| Apr 14, 2025 | $6.98 | $7.29 | $6.84 | $7.04 | +2.03% | 34,641,151 |
| Apr 7, 2025 | $6.00 | $7.08 | $5.95 | $6.90 | +10.05% | 61,643,813 |
| Mar 31, 2025 | $7.49 | $7.78 | $6.04 | $6.27 | -18.47% | 39,538,309 |
| Mar 24, 2025 | $8.44 | $8.58 | $7.61 | $7.69 | -5.64% | 31,078,539 |
| Mar 17, 2025 | $7.98 | $8.42 | $7.85 | $8.15 | +5.43% | 36,532,480 |
| Mar 10, 2025 | $6.78 | $7.80 | $6.42 | $7.73 | +10.90% | 43,180,310 |
| Mar 3, 2025 | $7.30 | $7.48 | $6.60 | $6.97 | -1.97% | 36,774,049 |
| Feb 24, 2025 | $7.14 | $7.58 | $6.86 | $7.11 | +0.14% | 40,057,794 |
| Feb 18, 2025 | $9.18 | $9.21 | $6.98 | $7.10 | -22.40% | 40,034,890 |
| Feb 10, 2025 | $9.54 | $9.73 | $8.74 | $9.15 | -2.03% | 37,038,586 |
| Feb 3, 2025 | $7.99 | $9.73 | $7.84 | $9.34 | +12.94% | 32,601,691 |
| Jan 27, 2025 | $8.40 | $8.60 | $7.92 | $8.27 | -3.73% | 34,575,195 |
| Jan 21, 2025 | $8.80 | $8.89 | $8.14 | $8.59 | 0.00% | 23,357,086 |
| Jan 13, 2025 | $8.66 | $9.07 | $8.47 | $8.59 | -1.72% | 21,209,619 |
| Jan 6, 2025 | $8.79 | $9.11 | $8.46 | $8.74 | +3.31% | 20,766,427 |
| Dec 30, 2024 | $8.09 | $8.60 | $7.91 | $8.46 | +3.17% | 18,682,494 |
| Dec 23, 2024 | $8.20 | $8.40 | $8.09 | $8.20 | -0.49% | 16,833,507 |
| Dec 16, 2024 | $8.63 | $8.73 | $7.82 | $8.24 | -4.85% | 22,179,247 |
| Dec 9, 2024 | $9.12 | $9.78 | $8.59 | $8.66 | -2.04% | 27,332,069 |
| Dec 2, 2024 | $8.94 | $9.13 | $8.56 | $8.84 | -1.12% | 14,232,855 |
| Nov 25, 2024 | $9.12 | $9.31 | $8.66 | $8.94 | -1.97% | 12,050,000 |
| Nov 18, 2024 | $8.66 | $9.22 | $8.64 | $9.12 | +7.04% | 10,743,288 |
| Nov 11, 2024 | $9.26 | $9.34 | $8.28 | $8.52 | -8.88% | 22,619,146 |
| Nov 4, 2024 | $9.13 | $9.73 | $8.56 | $9.35 | +3.20% | 14,831,533 |
| Oct 28, 2024 | $9.64 | $9.74 | $8.91 | $9.06 | -5.82% | 10,410,607 |
| Oct 21, 2024 | $9.51 | $9.86 | $9.23 | $9.62 | +1.58% | 13,759,965 |
| Oct 14, 2024 | $9.04 | $9.55 | $8.84 | $9.47 | +1.07% | 11,390,794 |
| Oct 7, 2024 | $9.36 | $9.48 | $8.79 | $9.37 | -0.32% | 13,950,080 |
| Sep 30, 2024 | $9.19 | $9.68 | $9.06 | $9.40 | +1.29% | 18,665,403 |
| Sep 23, 2024 | $7.88 | $9.58 | $7.87 | $9.28 | +18.67% | 27,464,028 |
| Sep 16, 2024 | $7.40 | $8.04 | $7.28 | $7.82 | +6.54% | 19,261,474 |
| Sep 9, 2024 | $6.84 | $7.41 | $6.69 | $7.34 | +7.94% | 14,715,633 |
| Sep 3, 2024 | $7.80 | $7.84 | $6.78 | $6.80 | -16.67% | 16,731,200 |
| Aug 26, 2024 | $8.29 | $8.43 | $7.80 | $8.16 | -0.12% | 18,886,312 |
| Aug 19, 2024 | $7.81 | $8.21 | $7.77 | $8.17 | +5.69% | 19,397,707 |
| Aug 12, 2024 | $7.39 | $8.01 | $6.60 | $7.73 | +6.33% | 19,557,839 |
| Aug 5, 2024 | $6.80 | $7.37 | $6.61 | $7.27 | -1.49% | 18,487,391 |
| Jul 29, 2024 | $7.98 | $8.43 | $7.33 | $7.38 | -7.75% | 20,610,058 |
| Jul 22, 2024 | $8.02 | $8.24 | $7.76 | $8.00 | -0.87% | 17,036,844 |
| Jul 15, 2024 | $9.32 | $9.35 | $7.88 | $8.07 | -13.97% | 19,233,311 |
| Jul 8, 2024 | $9.66 | $9.71 | $9.08 | $9.38 | -3.70% | 13,167,902 |
| Jul 1, 2024 | $9.17 | $9.80 | $9.00 | $9.74 | +7.62% | 8,019,982 |
| Jun 24, 2024 | $8.81 | $9.26 | $8.78 | $9.05 | +2.72% | 13,797,298 |
| Jun 17, 2024 | $8.59 | $8.97 | $8.38 | $8.81 | +1.15% | 14,118,409 |
| Jun 10, 2024 | $9.16 | $9.46 | $8.62 | $8.71 | -4.07% | 12,957,104 |
| Jun 3, 2024 | $9.84 | $9.86 | $8.83 | $9.08 | -6.97% | 16,666,863 |
| May 28, 2024 | $10.06 | $10.15 | $9.42 | $9.76 | +1.35% | 18,127,453 |
| May 20, 2024 | $10.33 | $10.49 | $9.20 | $9.63 | -6.23% | 34,948,649 |
| May 13, 2024 | $8.84 | $10.29 | $8.72 | $10.27 | +16.97% | 29,074,993 |
| May 6, 2024 | $8.56 | $8.96 | $8.25 | $8.78 | +4.90% | 10,579,173 |
| Apr 29, 2024 | $8.74 | $8.85 | $8.09 | $8.37 | -3.01% | 16,522,821 |
| Apr 22, 2024 | $7.61 | $8.65 | $7.42 | $8.63 | +10.78% | 17,142,933 |
| Apr 15, 2024 | $7.82 | $7.97 | $7.28 | $7.79 | +2.23% | 14,943,833 |
| Apr 8, 2024 | $7.49 | $8.11 | $7.37 | $7.62 | +3.81% | 17,213,012 |
| Apr 1, 2024 | $7.10 | $7.52 | $6.91 | $7.34 | +4.86% | 13,047,790 |
| Mar 25, 2024 | $6.86 | $7.10 | $6.69 | $7.00 | +1.89% | 8,486,994 |
| Mar 18, 2024 | $6.98 | $7.02 | $6.63 | $6.87 | -0.87% | 10,602,430 |
| Mar 11, 2024 | $6.26 | $7.01 | $6.20 | $6.93 | +10.00% | 15,396,750 |
| Mar 4, 2024 | $6.10 | $6.52 | $5.95 | $6.30 | +3.62% | 11,810,335 |
| Feb 26, 2024 | $5.54 | $6.08 | $5.45 | $6.08 | +8.57% | 13,017,429 |
| Feb 20, 2024 | $5.45 | $5.76 | $5.22 | $5.60 | +2.00% | 9,537,026 |
| Feb 12, 2024 | $5.15 | $5.58 | $4.94 | $5.49 | +6.81% | 8,988,627 |
| Feb 5, 2024 | $5.44 | $5.45 | $5.09 | $5.14 | -7.39% | 7,129,010 |
| Jan 29, 2024 | $5.68 | $5.79 | $5.45 | $5.55 | -1.77% | 10,681,149 |
| Jan 22, 2024 | $5.17 | $5.78 | $5.10 | $5.65 | +7.82% | 8,340,245 |
| Jan 16, 2024 | $5.49 | $5.49 | $5.06 | $5.24 | -6.43% | 6,821,152 |
| Jan 8, 2024 | $5.29 | $5.61 | $5.19 | $5.60 | +4.67% | 7,825,025 |
| Jan 2, 2024 | $5.44 | $5.55 | $5.23 | $5.35 | -3.08% | 6,169,536 |
| Dec 26, 2023 | $5.62 | $5.76 | $5.46 | $5.52 | -1.78% | 3,784,339 |
| Dec 18, 2023 | $5.43 | $5.66 | $5.36 | $5.62 | +3.88% | 9,495,345 |
| Dec 11, 2023 | $4.95 | $5.48 | $4.71 | $5.41 | +7.98% | 9,374,553 |
| Dec 4, 2023 | $4.74 | $5.01 | $4.51 | $5.01 | +3.09% | 10,798,169 |
| Nov 27, 2023 | $4.45 | $4.88 | $4.35 | $4.86 | +8.00% | 12,205,928 |
| Nov 20, 2023 | $4.35 | $4.63 | $4.30 | $4.50 | +4.17% | 6,454,686 |
| Nov 13, 2023 | $4.09 | $4.45 | $4.07 | $4.32 | +4.35% | 11,429,529 |
| Nov 6, 2023 | $4.68 | $4.77 | $3.94 | $4.14 | -11.35% | 17,679,712 |
| Oct 30, 2023 | $4.45 | $4.83 | $4.26 | $4.67 | +6.62% | 11,618,392 |
| Oct 23, 2023 | $4.30 | $4.45 | $4.20 | $4.38 | +0.46% | 10,776,229 |
| Oct 16, 2023 | $4.59 | $4.79 | $4.35 | $4.36 | -4.80% | 9,758,362 |
| Oct 9, 2023 | $4.63 | $4.84 | $4.51 | $4.58 | -2.35% | 6,553,214 |
| Oct 2, 2023 | $4.77 | $4.81 | $4.28 | $4.69 | -3.70% | 11,917,991 |
| Sep 25, 2023 | $4.65 | $4.88 | $4.53 | $4.87 | +3.84% | 16,864,969 |
| Sep 18, 2023 | $5.00 | $5.07 | $4.67 | $4.69 | -6.20% | 10,662,990 |
| Sep 11, 2023 | $4.77 | $5.09 | $4.71 | $5.00 | +7.76% | 9,769,548 |
| Sep 5, 2023 | $4.96 | $4.96 | $4.63 | $4.64 | -7.20% | 11,448,459 |
| Aug 28, 2023 | $4.75 | $5.15 | $4.68 | $5.00 | +6.84% | 7,800,081 |
| Aug 21, 2023 | $4.74 | $4.94 | $4.63 | $4.68 | -0.64% | 6,507,543 |
| Aug 14, 2023 | $5.29 | $5.29 | $4.61 | $4.71 | -12.62% | 18,828,035 |
| Aug 7, 2023 | $5.63 | $5.65 | $5.24 | $5.39 | -3.75% | 15,333,770 |
| Jul 31, 2023 | $5.85 | $6.01 | $5.57 | $5.60 | -3.11% | 16,045,679 |
| Jul 24, 2023 | $5.31 | $5.86 | $5.26 | $5.78 | +8.85% | 18,387,970 |
| Jul 17, 2023 | $5.21 | $5.43 | $5.15 | $5.31 | -0.38% | 10,882,376 |
| Jul 10, 2023 | $4.90 | $5.49 | $4.85 | $5.33 | +8.33% | 17,833,897 |
| Jul 3, 2023 | $4.83 | $4.94 | $4.52 | $4.92 | +2.50% | 11,274,438 |
| Jun 26, 2023 | $4.67 | $4.81 | $4.50 | $4.80 | +3.23% | 8,170,125 |
| Jun 20, 2023 | $5.15 | $5.18 | $4.56 | $4.65 | -10.23% | 8,337,883 |
| Jun 12, 2023 | $4.63 | $5.22 | $4.60 | $5.18 | +10.21% | 11,062,878 |
| Jun 5, 2023 | $4.79 | $4.81 | $4.59 | $4.70 | -1.47% | 6,301,089 |
| May 30, 2023 | $4.45 | $4.79 | $4.12 | $4.77 | +7.92% | 7,969,443 |
| May 22, 2023 | $4.70 | $4.79 | $4.31 | $4.42 | -6.55% | 6,179,754 |
| May 15, 2023 | $4.70 | $4.98 | $4.68 | $4.73 | +1.50% | 6,741,850 |
| May 8, 2023 | $5.25 | $5.35 | $4.53 | $4.66 | -10.21% | 12,843,510 |
| May 1, 2023 | $5.05 | $5.23 | $4.84 | $5.19 | +3.59% | 10,031,268 |
| Apr 24, 2023 | $5.07 | $5.28 | $4.86 | $5.01 | -1.76% | 10,894,849 |
| Apr 17, 2023 | $5.12 | $5.47 | $5.02 | $5.10 | 0.00% | 18,299,238 |
| Apr 10, 2023 | $5.09 | $5.49 | $4.94 | $5.10 | -0.97% | 17,821,217 |
| Apr 3, 2023 | $5.26 | $5.43 | $4.90 | $5.15 | -1.90% | 21,266,955 |
| Mar 27, 2023 | $4.81 | $5.36 | $4.81 | $5.25 | +8.70% | 11,567,898 |
| Mar 20, 2023 | $4.58 | $5.04 | $4.58 | $4.83 | +6.15% | 11,791,482 |
| Mar 13, 2023 | $4.51 | $4.81 | $4.26 | $4.55 | 0.00% | 13,287,596 |
| Mar 6, 2023 | $5.31 | $5.38 | $4.52 | $4.55 | -15.74% | 11,877,693 |
| Feb 27, 2023 | $4.70 | $5.44 | $4.64 | $5.40 | +16.13% | 14,667,252 |
| Feb 21, 2023 | $5.22 | $5.30 | $4.30 | $4.65 | -10.58% | 9,311,318 |
| Feb 13, 2023 | $5.04 | $5.23 | $4.94 | $5.20 | +2.77% | 9,754,366 |
| Feb 6, 2023 | $5.40 | $5.50 | $5.03 | $5.06 | -7.16% | 11,585,678 |
| Jan 30, 2023 | $5.62 | $5.83 | $5.32 | $5.45 | -4.39% | 13,871,687 |
| Jan 23, 2023 | $5.96 | $5.97 | $5.57 | $5.70 | -4.52% | 12,659,033 |
| Jan 17, 2023 | $6.14 | $6.34 | $5.69 | $5.97 | -3.24% | 11,527,084 |
| Jan 9, 2023 | $5.75 | $6.31 | $5.74 | $6.17 | +10.77% | 21,686,896 |
| Jan 3, 2023 | $5.16 | $5.59 | $5.02 | $5.57 | +9.86% | 20,581,104 |
| Dec 27, 2022 | $5.24 | $5.44 | $5.03 | $5.07 | -1.93% | 5,634,384 |
| Dec 19, 2022 | $5.05 | $5.30 | $4.92 | $5.17 | +2.99% | 6,987,994 |
| Dec 12, 2022 | $5.26 | $5.57 | $4.95 | $5.02 | -5.99% | 10,272,191 |
| Dec 5, 2022 | $5.82 | $5.82 | $5.31 | $5.34 | -8.72% | 18,853,463 |
| Nov 28, 2022 | $5.43 | $5.88 | $5.32 | $5.85 | +5.98% | 7,219,476 |
| Nov 21, 2022 | $5.15 | $5.61 | $5.09 | $5.52 | +5.34% | 3,949,952 |
| Nov 14, 2022 | $5.42 | $5.74 | $5.16 | $5.24 | -4.03% | 8,415,978 |
| Nov 7, 2022 | $5.09 | $5.59 | $4.76 | $5.46 | +7.91% | 11,389,754 |
| Oct 31, 2022 | $3.85 | $5.10 | $3.78 | $5.06 | +29.41% | 14,956,895 |
| Oct 24, 2022 | $3.96 | $4.22 | $3.69 | $3.91 | -2.25% | 7,447,443 |
| Oct 17, 2022 | $3.82 | $4.05 | $3.62 | $4.00 | +4.17% | 8,724,418 |
| Oct 10, 2022 | $4.07 | $4.13 | $3.71 | $3.84 | -5.19% | 5,393,523 |
| Oct 3, 2022 | $4.11 | $4.57 | $4.00 | $4.05 | +0.50% | 7,176,192 |
| Sep 26, 2022 | $3.85 | $4.17 | $3.70 | $4.03 | +2.81% | 5,184,834 |
| Sep 19, 2022 | $4.12 | $4.36 | $3.72 | $3.92 | -8.20% | 6,956,549 |
| Sep 12, 2022 | $4.65 | $4.74 | $4.01 | $4.27 | -6.15% | 4,315,173 |
| Sep 6, 2022 | $4.18 | $4.56 | $3.98 | $4.55 | +9.90% | 3,451,328 |
| Aug 29, 2022 | $4.64 | $4.79 | $3.97 | $4.14 | -13.03% | 6,425,372 |
| Aug 22, 2022 | $4.07 | $5.02 | $4.01 | $4.76 | +14.15% | 6,828,609 |
| Aug 15, 2022 | $4.32 | $4.53 | $4.15 | $4.17 | -8.55% | 5,974,622 |
| Aug 8, 2022 | $3.74 | $4.82 | $3.71 | $4.56 | +23.91% | 10,399,031 |
| Aug 1, 2022 | $3.78 | $3.80 | $3.41 | $3.68 | -4.42% | 8,759,142 |
| Jul 25, 2022 | $3.48 | $3.87 | $3.23 | $3.85 | +14.58% | 7,624,278 |
| Jul 18, 2022 | $3.40 | $3.59 | $3.16 | $3.36 | +3.07% | 7,467,342 |
| Jul 11, 2022 | $3.61 | $3.63 | $3.08 | $3.26 | -12.60% | 11,604,032 |
| Jul 5, 2022 | $3.93 | $4.24 | $3.60 | $3.73 | -10.12% | 7,469,183 |
| Jun 27, 2022 | $4.29 | $4.66 | $3.91 | $4.15 | -2.81% | 6,987,892 |
| Jun 21, 2022 | $4.96 | $4.97 | $3.99 | $4.27 | -10.11% | 5,023,184 |
| Jun 13, 2022 | $5.22 | $5.27 | $4.67 | $4.75 | -12.68% | 8,185,813 |
| Jun 6, 2022 | $5.93 | $6.20 | $5.34 | $5.44 | -7.48% | 7,200,276 |
| May 31, 2022 | $5.89 | $6.20 | $5.61 | $5.88 | +1.20% | 5,736,880 |
| May 23, 2022 | $5.74 | $5.92 | $5.48 | $5.81 | +3.38% | 5,797,233 |
| May 16, 2022 | $5.26 | $5.87 | $5.18 | $5.62 | +7.25% | 7,186,412 |
| May 9, 2022 | $5.81 | $5.81 | $4.96 | $5.24 | -12.52% | 11,796,326 |
| May 2, 2022 | $6.20 | $6.52 | $5.83 | $5.99 | -6.41% | 7,343,451 |
| Apr 25, 2022 | $6.27 | $6.67 | $5.98 | $6.40 | -1.69% | 9,553,806 |
| Apr 18, 2022 | $7.61 | $7.65 | $6.47 | $6.51 | -13.89% | 6,071,876 |
| Apr 11, 2022 | $7.51 | $7.80 | $7.30 | $7.56 | -0.26% | 4,005,867 |
| Apr 4, 2022 | $8.08 | $8.23 | $7.26 | $7.58 | -4.77% | 6,113,840 |
| Mar 28, 2022 | $7.96 | $8.17 | $7.56 | $7.96 | -0.75% | 5,474,180 |
| Mar 21, 2022 | $8.00 | $8.29 | $7.90 | $8.02 | +1.52% | 4,840,767 |
| Mar 14, 2022 | $8.40 | $8.40 | $7.23 | $7.90 | -6.29% | 7,160,933 |
| Mar 7, 2022 | $8.18 | $8.75 | $7.67 | $8.43 | +3.06% | 12,024,146 |
| Feb 28, 2022 | $7.62 | $8.40 | $7.62 | $8.18 | +4.74% | 8,185,715 |
| Feb 22, 2022 | $7.78 | $7.94 | $7.04 | $7.81 | +0.51% | 6,467,655 |
| Feb 14, 2022 | $8.02 | $8.37 | $7.76 | $7.77 | -3.48% | 3,885,330 |
| Feb 7, 2022 | $7.40 | $8.44 | $7.31 | $8.05 | +9.38% | 5,561,748 |
| Jan 31, 2022 | $7.04 | $7.47 | $6.93 | $7.36 | +4.25% | 7,321,621 |
| Jan 24, 2022 | $7.36 | $7.69 | $6.79 | $7.06 | -7.83% | 7,432,714 |
| Jan 18, 2022 | $7.93 | $8.39 | $7.58 | $7.66 | -2.79% | 4,994,598 |
| Jan 10, 2022 | $7.26 | $8.31 | $7.11 | $7.88 | +7.36% | 5,925,269 |
| Jan 3, 2022 | $7.20 | $7.58 | $6.94 | $7.34 | +1.24% | 4,271,268 |
| Dec 27, 2021 | $7.13 | $7.36 | $7.05 | $7.25 | +2.11% | 2,404,744 |
| Dec 20, 2021 | $6.32 | $7.11 | $6.22 | $7.10 | +9.23% | 3,138,221 |
| Dec 13, 2021 | $6.93 | $7.00 | $6.39 | $6.50 | -6.88% | 6,119,400 |
| Dec 6, 2021 | $6.69 | $7.29 | $6.47 | $6.98 | +6.08% | 3,809,710 |
| Nov 29, 2021 | $6.92 | $7.11 | $6.45 | $6.58 | -2.81% | 6,258,671 |
| Nov 22, 2021 | $6.92 | $7.30 | $6.50 | $6.77 | -2.17% | 4,491,514 |
| Nov 15, 2021 | $7.34 | $7.44 | $6.87 | $6.92 | -6.11% | 4,958,057 |
| Nov 8, 2021 | $6.90 | $7.43 | $6.82 | $7.37 | +8.38% | 4,885,215 |
| Nov 1, 2021 | $7.04 | $7.08 | $6.46 | $6.80 | -2.30% | 7,989,610 |
| Oct 25, 2021 | $7.26 | $7.47 | $6.81 | $6.96 | -3.47% | 5,704,221 |
| Oct 18, 2021 | $7.36 | $7.54 | $7.13 | $7.21 | -3.61% | 5,095,967 |
| Oct 11, 2021 | $6.75 | $7.57 | $6.61 | $7.48 | +13.85% | 6,726,251 |
| Oct 4, 2021 | $6.30 | $6.60 | $5.88 | $6.57 | +5.46% | 6,178,537 |
| Sep 27, 2021 | $5.91 | $6.49 | $5.83 | $6.23 | +5.77% | 9,546,377 |
| Sep 20, 2021 | $5.45 | $5.99 | $5.22 | $5.89 | +3.51% | 10,201,321 |
| Sep 13, 2021 | $6.26 | $6.64 | $5.66 | $5.69 | -8.81% | 8,445,069 |
| Sep 7, 2021 | $6.16 | $6.54 | $5.83 | $6.24 | -1.27% | 5,478,036 |
| Aug 30, 2021 | $6.34 | $6.37 | $5.96 | $6.32 | +2.10% | 5,048,752 |
| Aug 23, 2021 | $5.57 | $6.26 | $5.56 | $6.19 | +15.06% | 6,160,288 |
| Aug 16, 2021 | $6.52 | $6.52 | $5.22 | $5.38 | -18.98% | 7,106,210 |
| Aug 9, 2021 | $6.50 | $6.77 | $6.19 | $6.64 | +0.61% | 7,924,344 |
| Aug 2, 2021 | $7.29 | $7.31 | $6.59 | $6.60 | -7.82% | 5,241,325 |
| Jul 26, 2021 | $6.79 | $7.43 | $6.79 | $7.16 | +6.87% | 7,541,551 |
| Jul 19, 2021 | $6.27 | $6.81 | $5.90 | $6.70 | +2.76% | 10,094,755 |
| Jul 12, 2021 | $6.76 | $7.06 | $6.44 | $6.52 | -6.19% | 8,436,274 |
| Jul 6, 2021 | $6.73 | $6.97 | $6.35 | $6.95 | +3.58% | 8,186,980 |
| Jun 28, 2021 | $6.72 | $6.76 | $6.40 | $6.71 | +0.15% | 6,357,291 |
| Jun 21, 2021 | $6.13 | $6.78 | $6.07 | $6.70 | +10.38% | 7,583,090 |
| Jun 14, 2021 | $7.13 | $7.20 | $5.95 | $6.07 | -15.46% | 12,328,635 |
| Jun 7, 2021 | $7.49 | $7.63 | $6.89 | $7.18 | -6.14% | 8,021,228 |
| Jun 1, 2021 | $7.68 | $7.84 | $7.14 | $7.65 | +1.06% | 6,118,649 |
| May 24, 2021 | $7.40 | $7.77 | $7.01 | $7.57 | +3.27% | 9,569,930 |
| May 17, 2021 | $8.10 | $8.42 | $7.30 | $7.33 | -9.28% | 8,635,812 |
| May 10, 2021 | $9.40 | $9.60 | $7.93 | $8.08 | -12.46% | 10,770,736 |
| May 3, 2021 | $7.57 | $9.27 | $7.32 | $9.23 | +23.56% | 8,702,701 |
| Apr 26, 2021 | $7.49 | $7.93 | $7.19 | $7.47 | +1.63% | 7,606,781 |
| Apr 19, 2021 | $7.99 | $8.25 | $7.12 | $7.35 | -6.96% | 6,519,342 |
| Apr 12, 2021 | $7.77 | $8.54 | $7.33 | $7.90 | +0.25% | 6,895,484 |
| Apr 5, 2021 | $7.42 | $8.28 | $7.37 | $7.88 | +8.24% | 6,661,845 |
| Mar 29, 2021 | $6.29 | $7.29 | $6.21 | $7.28 | +14.65% | 5,220,794 |
| Mar 22, 2021 | $6.99 | $7.05 | $5.73 | $6.35 | -8.24% | 6,498,256 |
| Mar 15, 2021 | $7.61 | $7.64 | $6.90 | $6.92 | -9.07% | 5,297,803 |
| Mar 8, 2021 | $7.03 | $7.72 | $6.61 | $7.61 | +5.84% | 6,517,524 |
| Mar 1, 2021 | $7.32 | $7.37 | $6.26 | $7.19 | +0.56% | 10,789,488 |
| Feb 22, 2021 | $8.25 | $8.39 | $7.14 | $7.15 | -11.62% | 10,594,349 |
| Feb 16, 2021 | $6.87 | $8.29 | $6.87 | $8.09 | +19.85% | 7,472,715 |
| Feb 8, 2021 | $6.30 | $6.92 | $6.26 | $6.75 | +8.35% | 3,897,675 |
| Feb 1, 2021 | $5.86 | $6.24 | $5.80 | $6.23 | +9.49% | 4,257,948 |
| Jan 25, 2021 | $6.75 | $6.75 | $5.40 | $5.69 | -15.83% | 7,737,693 |
| Jan 19, 2021 | $6.75 | $7.13 | $6.56 | $6.76 | +2.42% | 2,803,066 |
| Jan 11, 2021 | $6.87 | $7.13 | $6.54 | $6.60 | -7.82% | 5,519,567 |
| Jan 4, 2021 | $7.21 | $7.76 | $7.00 | $7.16 | +2.29% | 6,691,527 |
| Dec 28, 2020 | $6.85 | $7.23 | $6.56 | $7.00 | +3.55% | 3,019,059 |
| Dec 21, 2020 | $6.60 | $6.86 | $6.55 | $6.76 | -0.88% | 4,004,601 |
| Dec 14, 2020 | $6.63 | $7.06 | $6.35 | $6.82 | +4.44% | 4,324,706 |
| Dec 7, 2020 | $7.37 | $7.47 | $6.44 | $6.53 | -10.67% | 7,490,958 |
| Nov 30, 2020 | $6.60 | $7.41 | $6.23 | $7.31 | +12.63% | 6,193,639 |
| Nov 23, 2020 | $6.00 | $6.60 | $6.00 | $6.49 | +9.26% | 3,677,714 |
| Nov 16, 2020 | $5.47 | $5.99 | $5.47 | $5.94 | +11.65% | 5,013,401 |
| Nov 9, 2020 | $5.50 | $5.66 | $5.04 | $5.32 | -0.75% | 4,748,414 |
| Nov 2, 2020 | $4.58 | $5.41 | $4.51 | $5.36 | +18.32% | 5,086,323 |
| Oct 26, 2020 | $4.97 | $5.07 | $4.33 | $4.53 | -11.35% | 4,255,701 |
| Oct 19, 2020 | $4.66 | $5.19 | $4.51 | $5.11 | +11.33% | 5,309,415 |
| Oct 12, 2020 | $4.43 | $4.64 | $4.27 | $4.59 | -0.43% | 3,651,533 |
| Oct 5, 2020 | $4.20 | $4.61 | $4.17 | $4.61 | +10.29% | 3,962,225 |
| Sep 28, 2020 | $4.00 | $4.28 | $3.99 | $4.18 | +5.56% | 4,025,093 |
| Sep 21, 2020 | $4.60 | $4.60 | $3.82 | $3.96 | -16.10% | 4,859,983 |
| Sep 14, 2020 | $4.57 | $4.82 | $4.41 | $4.72 | +4.19% | 4,486,405 |
| Sep 8, 2020 | $4.35 | $4.62 | $4.24 | $4.53 | +0.44% | 3,304,888 |
| Aug 31, 2020 | $4.48 | $4.70 | $4.22 | $4.51 | +2.50% | 4,855,479 |
| Aug 24, 2020 | $4.19 | $4.46 | $3.94 | $4.40 | +7.06% | 4,519,192 |
| Aug 17, 2020 | $4.02 | $4.30 | $4.02 | $4.11 | +3.27% | 4,686,992 |
| Aug 10, 2020 | $3.44 | $4.07 | $3.41 | $3.98 | +16.37% | 9,099,566 |
| Aug 3, 2020 | $3.18 | $3.67 | $3.10 | $3.42 | +8.23% | 6,195,218 |
| Jul 27, 2020 | $3.43 | $3.43 | $3.14 | $3.16 | -6.78% | 3,948,041 |
| Jul 20, 2020 | $3.39 | $3.56 | $3.31 | $3.39 | +2.42% | 5,525,666 |
| Jul 13, 2020 | $3.50 | $3.68 | $3.21 | $3.31 | -2.36% | 5,143,902 |
| Jul 6, 2020 | $3.00 | $3.46 | $2.95 | $3.39 | +14.14% | 5,728,249 |
| Jun 29, 2020 | $2.83 | $3.10 | $2.71 | $2.97 | +6.07% | 3,373,154 |
| Jun 22, 2020 | $2.78 | $2.99 | $2.77 | $2.80 | +0.72% | 3,078,618 |
| Jun 15, 2020 | $2.74 | $2.99 | $2.69 | $2.78 | -1.77% | 3,059,214 |
| Jun 8, 2020 | $3.19 | $3.22 | $2.71 | $2.83 | -8.71% | 6,482,466 |
| Jun 1, 2020 | $2.70 | $3.24 | $2.70 | $3.10 | +14.81% | 7,061,776 |
| May 26, 2020 | $2.50 | $2.80 | $2.47 | $2.70 | +8.00% | 6,047,181 |
| May 18, 2020 | $2.33 | $2.55 | $2.33 | $2.50 | +12.11% | 5,181,297 |
| May 11, 2020 | $2.50 | $2.50 | $1.86 | $2.23 | -10.80% | 8,240,200 |
| May 4, 2020 | $2.31 | $2.63 | $2.27 | $2.50 | +6.38% | 12,154,900 |
| Apr 27, 2020 | $2.42 | $2.56 | $2.32 | $2.35 | -1.67% | 13,490,337 |
| Apr 20, 2020 | $2.04 | $2.41 | $2.01 | $2.39 | +12.21% | 6,305,411 |
| Apr 13, 2020 | $2.19 | $2.46 | $1.98 | $2.13 | -3.18% | 15,793,298 |
| Apr 6, 2020 | $1.81 | $2.36 | $1.80 | $2.20 | +27.17% | 12,387,370 |
| Mar 30, 2020 | $1.69 | $2.03 | $1.63 | $1.73 | +1.76% | 20,759,302 |
| Mar 23, 2020 | $1.39 | $2.09 | $1.31 | $1.70 | +22.30% | 16,416,571 |
| Mar 16, 2020 | $1.50 | $1.74 | $1.23 | $1.39 | -19.65% | 5,082,449 |
| Mar 9, 2020 | $2.05 | $2.05 | $1.39 | $1.73 | -23.45% | 7,035,640 |
| Mar 2, 2020 | $2.48 | $2.55 | $2.22 | $2.26 | -7.76% | 6,424,426 |
| Feb 24, 2020 | $2.74 | $2.77 | $2.25 | $2.45 | -14.04% | 13,194,713 |
| Feb 18, 2020 | $3.08 | $3.28 | $2.80 | $2.85 | -8.36% | 6,541,798 |
| Feb 10, 2020 | $3.02 | $3.24 | $2.86 | $3.11 | +1.97% | 4,925,407 |
| Feb 3, 2020 | $3.09 | $3.41 | $2.93 | $3.05 | -0.65% | 7,647,169 |
| Jan 27, 2020 | $3.27 | $3.31 | $3.06 | $3.07 | -8.63% | 6,385,938 |
| Jan 21, 2020 | $3.76 | $3.76 | $3.31 | $3.36 | -11.11% | 3,775,632 |
| Jan 13, 2020 | $3.75 | $3.92 | $3.55 | $3.78 | +1.61% | 5,032,719 |
| Jan 6, 2020 | $3.86 | $3.96 | $3.66 | $3.72 | -4.62% | 4,782,376 |
| Dec 30, 2019 | $4.11 | $4.30 | $3.89 | $3.90 | -4.88% | 3,994,834 |
| Dec 23, 2019 | $3.81 | $4.21 | $3.81 | $4.10 | +6.49% | 2,522,128 |
| Dec 16, 2019 | $4.00 | $4.06 | $3.83 | $3.85 | -2.04% | 3,922,040 |
| Dec 9, 2019 | $3.55 | $4.04 | $3.47 | $3.93 | +10.70% | 5,738,266 |
| Dec 2, 2019 | $3.24 | $3.65 | $3.11 | $3.55 | +8.23% | 5,202,474 |
| Nov 25, 2019 | $3.22 | $3.37 | $3.20 | $3.28 | +1.86% | 2,115,498 |
| Nov 18, 2019 | $3.51 | $3.53 | $3.19 | $3.22 | -8.52% | 3,555,895 |
| Nov 11, 2019 | $3.66 | $3.69 | $3.15 | $3.52 | -6.38% | 4,405,813 |
| Nov 4, 2019 | $3.89 | $4.02 | $3.74 | $3.76 | -1.31% | 4,780,809 |
| Oct 28, 2019 | $3.76 | $3.92 | $3.54 | $3.81 | +2.42% | 3,145,369 |
| Oct 21, 2019 | $3.70 | $3.74 | $3.45 | $3.72 | +3.33% | 2,849,673 |
| Oct 14, 2019 | $3.52 | $3.67 | $3.33 | $3.60 | +1.41% | 2,893,678 |
| Oct 7, 2019 | $3.35 | $3.62 | $3.14 | $3.55 | +6.29% | 3,897,395 |
| Sep 30, 2019 | $3.65 | $3.67 | $3.19 | $3.34 | -8.49% | 2,830,296 |
| Sep 23, 2019 | $3.87 | $4.00 | $3.63 | $3.65 | -6.89% | 4,017,035 |
| Sep 16, 2019 | $4.00 | $4.08 | $3.63 | $3.92 | -1.01% | 3,391,729 |
| Sep 9, 2019 | $3.50 | $4.07 | $3.42 | $3.96 | +13.47% | 3,642,454 |
| Sep 3, 2019 | $3.31 | $3.50 | $3.23 | $3.49 | +3.87% | 2,343,295 |
| Aug 26, 2019 | $3.08 | $3.40 | $2.99 | $3.36 | +9.80% | 3,534,673 |
| Aug 19, 2019 | $3.32 | $3.32 | $3.01 | $3.06 | -6.42% | 3,049,063 |
| Aug 12, 2019 | $3.36 | $3.58 | $3.14 | $3.27 | -4.11% | 5,787,529 |
| Aug 5, 2019 | $3.60 | $3.85 | $3.33 | $3.41 | -7.34% | 6,825,957 |
| Jul 29, 2019 | $4.87 | $5.01 | $3.63 | $3.68 | -24.59% | 6,482,156 |
| Jul 22, 2019 | $5.43 | $5.47 | $4.82 | $4.88 | -10.62% | 3,426,001 |
| Jul 15, 2019 | $4.98 | $5.59 | $4.83 | $5.46 | +11.43% | 6,682,598 |
| Jul 8, 2019 | $5.20 | $5.25 | $4.78 | $4.90 | -6.49% | 4,753,405 |
| Jul 1, 2019 | $5.48 | $5.52 | $5.11 | $5.24 | -3.14% | 2,300,448 |
| Jun 24, 2019 | $5.53 | $5.74 | $5.35 | $5.41 | -1.81% | 3,754,655 |
| Jun 17, 2019 | $5.19 | $5.56 | $5.07 | $5.51 | +6.58% | 3,703,679 |
| Jun 10, 2019 | $4.98 | $5.36 | $4.98 | $5.17 | +3.82% | 3,996,852 |
| Jun 3, 2019 | $4.96 | $5.15 | $4.73 | $4.98 | +1.63% | 3,691,913 |
| May 28, 2019 | $4.75 | $4.97 | $4.73 | $4.90 | +3.38% | 3,003,016 |
| May 20, 2019 | $4.95 | $5.03 | $4.52 | $4.74 | -5.39% | 4,966,976 |
| May 13, 2019 | $5.26 | $5.26 | $4.97 | $5.01 | -6.88% | 5,995,892 |
| May 6, 2019 | $6.41 | $6.54 | $5.29 | $5.38 | -18.48% | 6,846,354 |
| Apr 29, 2019 | $6.76 | $6.77 | $6.33 | $6.60 | -3.08% | 4,252,523 |
| Apr 22, 2019 | $7.21 | $7.21 | $6.57 | $6.81 | -6.33% | 5,622,430 |
| Apr 15, 2019 | $7.64 | $7.73 | $7.22 | $7.27 | -4.97% | 4,181,822 |
| Apr 8, 2019 | $7.50 | $7.83 | $7.35 | $7.65 | +3.38% | 3,667,020 |
| Apr 1, 2019 | $7.27 | $7.60 | $7.17 | $7.40 | +3.64% | 4,089,051 |
| Mar 25, 2019 | $6.75 | $7.20 | $6.69 | $7.14 | +5.78% | 4,433,663 |
| Mar 18, 2019 | $6.93 | $7.20 | $6.70 | $6.75 | -1.89% | 3,925,509 |
| Mar 11, 2019 | $6.87 | $7.00 | $6.63 | $6.88 | +4.08% | 5,163,362 |
| Mar 4, 2019 | $6.80 | $7.22 | $6.40 | $6.61 | -2.94% | 4,518,505 |
| Feb 25, 2019 | $6.89 | $7.03 | $6.67 | $6.81 | -1.02% | 4,035,391 |
| Feb 19, 2019 | $6.03 | $6.92 | $6.00 | $6.88 | +15.05% | 5,719,063 |
| Feb 11, 2019 | $5.92 | $6.06 | $5.64 | $5.98 | -0.17% | 3,270,702 |
| Feb 4, 2019 | $5.88 | $6.16 | $5.81 | $5.99 | +0.17% | 2,449,820 |
| Jan 28, 2019 | $5.70 | $6.12 | $5.58 | $5.98 | +4.00% | 3,159,574 |
| Jan 22, 2019 | $5.52 | $5.80 | $5.40 | $5.75 | +1.59% | 2,626,782 |
| Jan 14, 2019 | $5.29 | $5.79 | $5.18 | $5.66 | +5.20% | 4,515,954 |
| Jan 7, 2019 | $5.07 | $5.50 | $4.97 | $5.38 | +6.75% | 4,054,121 |
| Dec 31, 2018 | $4.74 | $5.11 | $4.53 | $5.04 | +7.46% | 2,800,889 |
| Dec 24, 2018 | $4.43 | $4.91 | $4.41 | $4.69 | +5.87% | 1,633,956 |
| Dec 17, 2018 | $4.69 | $4.86 | $4.41 | $4.43 | -5.34% | 2,830,843 |
| Dec 10, 2018 | $4.83 | $5.06 | $4.49 | $4.68 | -4.10% | 3,095,291 |
| Dec 3, 2018 | $5.38 | $5.55 | $4.72 | $4.88 | -3.94% | 3,585,086 |
| Nov 26, 2018 | $4.85 | $5.28 | $4.66 | $5.08 | +4.96% | 4,474,904 |
| Nov 19, 2018 | $5.02 | $5.07 | $4.58 | $4.84 | -4.54% | 1,703,300 |
| Nov 12, 2018 | $4.95 | $5.25 | $4.79 | $5.07 | +2.22% | 3,177,700 |
| Nov 5, 2018 | $4.96 | $5.23 | $4.73 | $4.96 | -1.78% | 3,149,914 |
| Oct 29, 2018 | $3.85 | $5.13 | $3.44 | $5.05 | +33.95% | 5,377,172 |
| Oct 22, 2018 | $4.36 | $4.37 | $3.57 | $3.77 | -12.93% | 3,982,910 |
| Oct 15, 2018 | $4.76 | $4.85 | $4.30 | $4.33 | -7.28% | 3,137,607 |
| Oct 8, 2018 | $4.41 | $4.92 | $4.41 | $4.67 | +1.74% | 2,892,236 |
| Oct 1, 2018 | $5.10 | $5.44 | $4.35 | $4.59 | -9.11% | 4,281,751 |
| Sep 24, 2018 | $5.25 | $5.25 | $4.75 | $5.05 | -1.94% | 1,969,393 |
| Sep 17, 2018 | $4.50 | $5.38 | $4.50 | $5.15 | +13.19% | 3,026,237 |
| Sep 10, 2018 | $4.25 | $4.60 | $4.13 | $4.55 | +7.06% | 1,967,130 |
| Sep 4, 2018 | $4.65 | $4.70 | $4.15 | $4.25 | -9.57% | 2,240,139 |
| Aug 27, 2018 | $5.05 | $5.20 | $4.65 | $4.70 | -4.08% | 2,159,109 |
| Aug 20, 2018 | $4.75 | $5.10 | $4.70 | $4.90 | +5.38% | 2,456,686 |
| Aug 13, 2018 | $5.05 | $5.10 | $4.35 | $4.65 | -8.82% | 2,664,125 |
| Aug 6, 2018 | $4.95 | $5.23 | $4.90 | $5.10 | +0.99% | 1,658,839 |
| Jul 30, 2018 | $5.20 | $5.25 | $4.75 | $5.05 | -1.94% | 3,256,899 |
| Jul 23, 2018 | $5.20 | $5.45 | $5.15 | $5.15 | -2.83% | 2,566,502 |
| Jul 16, 2018 | $5.20 | $5.40 | $5.05 | $5.30 | +1.92% | 2,070,404 |
| Jul 9, 2018 | $5.50 | $5.65 | $5.10 | $5.20 | -2.80% | 2,768,530 |
| Jul 2, 2018 | $5.45 | $5.60 | $5.30 | $5.35 | -4.46% | 1,292,353 |
| Jun 25, 2018 | $5.95 | $6.00 | $5.25 | $5.60 | -8.20% | 3,128,621 |
| Jun 18, 2018 | $6.25 | $6.55 | $5.92 | $6.10 | -4.69% | 2,600,440 |
| Jun 11, 2018 | $6.70 | $6.85 | $6.20 | $6.40 | -5.19% | 2,011,240 |
| Jun 4, 2018 | $6.55 | $7.20 | $6.43 | $6.75 | +4.65% | 2,960,525 |
| May 29, 2018 | $6.60 | $6.70 | $6.30 | $6.45 | -2.27% | 1,777,410 |
| May 21, 2018 | $7.40 | $7.60 | $6.55 | $6.60 | -9.59% | 2,920,788 |
| May 14, 2018 | $7.45 | $7.63 | $7.10 | $7.30 | -2.67% | 1,718,166 |
| May 7, 2018 | $7.05 | $7.55 | $6.75 | $7.50 | +7.14% | 2,283,722 |
| Apr 30, 2018 | $7.00 | $7.18 | $6.60 | $7.00 | 0.00% | 2,794,297 |
| Apr 23, 2018 | $7.20 | $7.35 | $6.85 | $7.00 | -4.76% | 2,428,656 |
| Apr 16, 2018 | $7.40 | $7.70 | $6.80 | $7.35 | +2.08% | 2,772,475 |
| Apr 9, 2018 | $7.05 | $7.53 | $6.73 | $7.20 | +4.35% | 2,379,352 |
| Apr 2, 2018 | $7.40 | $7.40 | $6.50 | $6.90 | -2.82% | 3,417,844 |
| Mar 26, 2018 | $7.15 | $7.30 | $6.65 | $7.10 | -0.70% | 2,889,467 |
| Mar 19, 2018 | $7.80 | $7.95 | $7.10 | $7.15 | -8.33% | 3,053,599 |
| Mar 12, 2018 | $7.70 | $8.08 | $7.63 | $7.80 | +1.30% | 2,291,387 |
| Mar 5, 2018 | $7.60 | $8.13 | $7.48 | $7.70 | +1.32% | 2,802,183 |
| Feb 26, 2018 | $8.30 | $8.55 | $7.40 | $7.60 | -6.17% | 3,508,898 |
| Feb 20, 2018 | $8.10 | $8.85 | $7.98 | $8.10 | -2.99% | 2,894,637 |
| Feb 12, 2018 | $7.75 | $8.85 | $7.48 | $8.35 | +7.74% | 4,804,104 |
| Feb 5, 2018 | $8.20 | $8.58 | $7.21 | $7.75 | -6.06% | 4,860,899 |
| Jan 29, 2018 | $9.05 | $9.10 | $8.20 | $8.25 | -9.34% | 3,829,882 |
| Jan 22, 2018 | $9.30 | $9.60 | $8.95 | $9.10 | -2.67% | 3,209,302 |
| Jan 16, 2018 | $9.80 | $10.25 | $8.80 | $9.35 | -3.61% | 8,045,817 |
| Jan 8, 2018 | $9.05 | $9.95 | $8.98 | $9.70 | +3.74% | 5,719,531 |
| Jan 2, 2018 | $8.90 | $9.55 | $8.86 | $9.35 | +6.25% | 2,753,395 |
| Dec 26, 2017 | $8.60 | $9.10 | $8.50 | $8.80 | +2.92% | 2,310,383 |
| Dec 18, 2017 | $7.75 | $8.55 | $7.73 | $8.55 | +11.04% | 3,211,995 |
| Dec 11, 2017 | $6.95 | $7.80 | $6.95 | $7.70 | +10.79% | 3,412,839 |
| Dec 4, 2017 | $7.45 | $7.65 | $6.85 | $6.95 | -6.08% | 2,782,465 |
| Nov 27, 2017 | $8.10 | $8.10 | $7.20 | $7.40 | -9.76% | 3,104,502 |
| Nov 20, 2017 | $7.65 | $8.30 | $7.55 | $8.20 | +6.49% | 1,973,096 |
| Nov 13, 2017 | $7.95 | $8.20 | $7.15 | $7.70 | -3.14% | 2,755,423 |
| Nov 6, 2017 | $7.80 | $8.25 | $7.80 | $7.95 | +3.25% | 3,270,551 |
| Oct 30, 2017 | $7.25 | $8.05 | $7.25 | $7.70 | +4.05% | 3,504,383 |
| Oct 23, 2017 | $7.90 | $8.05 | $7.05 | $7.40 | -5.13% | 4,166,719 |
| Oct 16, 2017 | $8.30 | $8.63 | $7.61 | $7.80 | -1.89% | 5,658,206 |
| Oct 9, 2017 | $7.95 | $8.25 | $7.75 | $7.95 | +1.27% | 2,717,662 |
| Oct 2, 2017 | $7.40 | $8.20 | $7.30 | $7.85 | +5.37% | 2,806,328 |
| Sep 25, 2017 | $7.35 | $7.60 | $6.95 | $7.45 | 0.00% | 2,784,105 |
| Sep 18, 2017 | $7.65 | $8.00 | $7.32 | $7.45 | -0.67% | 2,991,056 |
| Sep 11, 2017 | $8.00 | $8.10 | $7.15 | $7.50 | -5.66% | 3,151,126 |
| Sep 5, 2017 | $9.10 | $9.35 | $7.75 | $7.95 | -11.67% | 4,048,562 |
| Aug 28, 2017 | $8.85 | $9.10 | $8.50 | $9.00 | +2.86% | 3,442,842 |
| Aug 21, 2017 | $8.05 | $9.15 | $8.00 | $8.75 | +10.76% | 3,652,693 |
| Aug 14, 2017 | $7.15 | $8.18 | $7.10 | $7.90 | +11.27% | 3,867,131 |
| Aug 7, 2017 | $7.55 | $7.90 | $6.85 | $7.10 | -4.70% | 3,587,490 |
| Jul 31, 2017 | $7.80 | $7.90 | $7.35 | $7.45 | -2.61% | 2,697,596 |
| Jul 24, 2017 | $6.75 | $8.05 | $6.60 | $7.65 | +14.18% | 3,924,394 |
| Jul 17, 2017 | $6.70 | $7.05 | $6.45 | $6.70 | +3.88% | 3,203,071 |
| Jul 10, 2017 | $5.60 | $6.75 | $5.55 | $6.45 | +13.16% | 3,142,178 |
| Jul 3, 2017 | $5.75 | $6.05 | $5.50 | $5.70 | -0.87% | 2,119,657 |
| Jun 26, 2017 | $5.30 | $6.25 | $5.25 | $5.75 | +10.58% | 3,838,100 |
| Jun 19, 2017 | $5.00 | $5.24 | $4.60 | $5.20 | +7.22% | 2,732,933 |
| Jun 12, 2017 | $5.60 | $5.80 | $4.75 | $4.85 | -12.61% | 3,046,894 |
| Jun 5, 2017 | $4.80 | $5.70 | $4.75 | $5.55 | +15.63% | 3,001,181 |
| May 30, 2017 | $5.30 | $5.30 | $4.80 | $4.80 | -10.28% | 3,104,220 |
| May 22, 2017 | $5.45 | $5.60 | $5.20 | $5.35 | -0.93% | 2,659,916 |
| May 15, 2017 | $5.55 | $5.80 | $5.00 | $5.40 | +0.93% | 4,627,096 |
| May 8, 2017 | $5.55 | $5.75 | $5.33 | $5.35 | -3.60% | 4,671,831 |
| May 1, 2017 | $6.00 | $6.13 | $5.00 | $5.55 | -6.72% | 4,304,790 |
| Apr 24, 2017 | $6.00 | $6.15 | $5.70 | $5.95 | +0.85% | 2,628,184 |
| Apr 17, 2017 | $6.35 | $6.35 | $5.78 | $5.90 | -5.60% | 2,609,650 |
| Apr 10, 2017 | $6.75 | $6.80 | $6.20 | $6.25 | -6.02% | 2,213,622 |
| Apr 3, 2017 | $6.55 | $7.25 | $6.48 | $6.65 | +1.53% | 3,154,178 |
| Mar 27, 2017 | $6.80 | $7.15 | $6.50 | $6.55 | -6.43% | 2,744,974 |
| Mar 20, 2017 | $7.25 | $7.45 | $6.70 | $7.00 | -3.45% | 3,248,027 |
| Mar 13, 2017 | $6.85 | $7.65 | $6.60 | $7.25 | +5.84% | 3,123,203 |
| Mar 6, 2017 | $8.05 | $8.05 | $6.65 | $6.85 | -16.46% | 4,236,592 |
| Feb 27, 2017 | $7.90 | $8.50 | $7.65 | $8.20 | +2.50% | 4,633,854 |
| Feb 21, 2017 | $8.25 | $8.60 | $7.60 | $8.00 | -1.84% | 4,191,973 |
| Feb 13, 2017 | $8.95 | $9.15 | $8.05 | $8.15 | -7.39% | 4,354,987 |
| Feb 6, 2017 | $7.95 | $8.90 | $7.90 | $8.80 | +10.69% | 3,916,656 |
| Jan 30, 2017 | $8.00 | $8.15 | $7.65 | $7.95 | -0.62% | 5,327,157 |
| Jan 23, 2017 | $7.10 | $8.30 | $6.90 | $8.00 | +15.11% | 5,033,964 |
| Jan 17, 2017 | $7.00 | $7.25 | $6.65 | $6.95 | -2.11% | 2,127,125 |
| Jan 9, 2017 | $6.55 | $7.25 | $6.40 | $7.10 | +9.23% | 3,259,619 |
| Jan 3, 2017 | $5.80 | $6.78 | $5.75 | $6.50 | +14.04% | 1,894,708 |
| Dec 27, 2016 | $5.65 | $6.00 | $5.50 | $5.70 | +1.79% | 977,840 |
| Dec 19, 2016 | $6.00 | $6.20 | $5.55 | $5.60 | -8.20% | 1,919,475 |
| Dec 12, 2016 | $7.10 | $7.20 | $6.10 | $6.10 | -13.48% | 2,148,719 |
| Dec 5, 2016 | $6.95 | $7.35 | $6.90 | $7.05 | +3.68% | 1,892,758 |
| Nov 28, 2016 | $7.00 | $7.10 | $6.55 | $6.80 | -2.86% | 1,905,206 |
| Nov 21, 2016 | $5.90 | $7.10 | $5.90 | $7.00 | +22.81% | 1,654,180 |
| Nov 14, 2016 | $5.75 | $6.20 | $5.50 | $5.70 | – | 2,245,897 |
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% |