Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hochschild Mining Plc (OP: HCHDF )

2.400 UNCHANGED
Streaming Delayed Price Updated: 1:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 2.530 2.550 2.497 2.530 4,200 +0.09(+3.69%)
May 28, 2020 2.350 2.450 2.350 2.440 7,095 +0.09(+3.83%)
May 27, 2020 2.380 2.380 2.240 2.350 8,240 -0.15(-6.19%)
May 26, 2020 2.560 2.560 2.380 2.505 9,229 -0.04(-1.38%)
May 22, 2020 2.564 2.567 2.540 2.540 10,900 +0.00(+0.00%)
May 21, 2020 2.660 2.690 2.430 2.540 7,402 -0.12(-4.61%)
May 20, 2020 2.570 2.690 2.550 2.663 45,666 +0.21(+8.69%)
May 19, 2020 2.275 2.500 2.275 2.450 21,781 +0.25(+11.36%)
May 18, 2020 2.070 2.280 2.070 2.200 37,947 +0.22(+10.83%)
May 15, 2020 1.900 2.000 1.900 1.985 100,400 +0.11(+5.59%)
May 14, 2020 1.780 1.880 1.750 1.880 13,140 +0.10(+5.62%)
May 13, 2020 1.850 1.870 1.780 1.780 9,269 -0.10(-5.17%)
May 12, 2020 1.877 1.877 1.877 1.877 260 +0.02(+0.97%)
May 11, 2020 1.940 1.940 1.810 1.859 4,092 -0.07(-3.68%)
May 08, 2020 1.826 1.930 1.826 1.930 20,900 +0.06(+3.49%)
May 07, 2020 1.780 1.900 1.780 1.865 2,547 -0.00(-0.20%)
May 06, 2020 1.840 1.870 1.840 1.869 3,461 +0.03(+1.57%)
May 05, 2020 1.810 1.840 1.810 1.840 970 +0.03(+1.66%)
May 04, 2020 1.780 1.810 1.710 1.810 43,817 +0.09(+5.23%)
May 01, 2020 1.640 1.740 1.640 1.720 7,000 -0.08(-4.44%)
Apr 30, 2020 1.731 1.800 1.731 1.800 4,134 +0.08(+4.59%)
Apr 29, 2020 1.660 1.730 1.600 1.721 10,138 +0.06(+3.67%)
Apr 28, 2020 1.700 1.700 1.630 1.660 5,983 +0.03(+1.79%)
Apr 27, 2020 1.690 1.740 1.610 1.631 10,052 -0.05(-2.93%)
Apr 24, 2020 1.710 1.710 1.640 1.680 7,300 +0.01(+0.60%)
Apr 23, 2020 1.600 1.735 1.600 1.670 5,109 +0.11(+7.05%)
Apr 22, 2020 1.490 1.600 1.490 1.560 3,050 +0.07(+4.70%)
Apr 21, 2020 1.520 1.590 1.490 1.490 2,967 -0.11(-6.88%)
Apr 20, 2020 1.536 1.600 1.536 1.600 26,092 +0.07(+4.63%)
Apr 17, 2020 1.600 1.600 1.520 1.529 4,200 -0.10(-5.91%)
Apr 16, 2020 1.614 1.680 1.586 1.625 8,533 -0.01(-0.90%)
Apr 15, 2020 1.640 1.640 1.546 1.640 9,809 -0.07(-4.09%)
Apr 14, 2020 1.820 1.860 1.710 1.710 23,151 -0.11(-6.04%)
Apr 13, 2020 1.655 1.820 1.610 1.820 4,517 +0.14(+8.20%)
Apr 09, 2020 1.800 1.800 1.682 1.682 5,100 +0.10(+6.46%)
Apr 08, 2020 1.580 1.580 1.490 1.580 16,993 -0.02(-1.25%)
Apr 07, 2020 1.580 1.650 1.517 1.600 34,300 +0.17(+11.89%)
Apr 06, 2020 1.370 1.430 1.300 1.430 9,676 +0.10(+7.68%)
Apr 03, 2020 1.316 1.328 1.316 1.328 3,000 -0.08(-5.95%)
Apr 02, 2020 1.432 1.432 1.412 1.412 1,192 +0.13(+9.88%)
Apr 01, 2020 1.350 1.350 1.220 1.285 10,700 -0.08(-5.51%)
Mar 31, 2020 1.330 1.360 1.240 1.360 51,600 -0.04(-2.86%)
Mar 30, 2020 1.420 1.430 1.330 1.400 16,178 -0.10(-6.67%)
Mar 27, 2020 1.390 1.500 1.390 1.500 8,600 -0.06(-3.85%)
Mar 26, 2020 1.452 1.560 1.452 1.560 5,650 +0.22(+16.68%)
Mar 25, 2020 1.550 1.560 1.337 1.337 10,332 -0.18(-12.04%)
Mar 24, 2020 1.550 1.710 1.380 1.520 22,156 +0.20(+15.15%)
Mar 23, 2020 1.200 1.320 1.152 1.320 7,416 +0.15(+12.83%)
Mar 20, 2020 1.200 1.200 1.133 1.170 61,100 +0.01(+0.85%)
Mar 19, 2020 1.070 1.160 0.9900 1.160 9,808 -0.01(-0.85%)
Mar 18, 2020 1.170 1.170 1.100 1.170 8,328 -0.13(-9.99%)
Mar 17, 2020 1.330 1.358 1.300 1.300 7,216 -0.04(-2.99%)
Mar 16, 2020 1.235 1.380 1.110 1.340 23,652 -0.31(-18.79%)
Mar 13, 2020 1.648 1.650 1.470 1.650 87,700 -0.20(-10.81%)
Mar 12, 2020 1.810 1.850 1.600 1.850 8,390 -0.11(-5.62%)
Mar 11, 2020 2.065 2.106 1.920 1.960 9,616 -0.09(-4.39%)
Mar 10, 2020 2.050 2.050 2.050 2.050 2,100 -0.09(-4.12%)
Mar 09, 2020 2.148 2.240 2.010 2.138 5,150 -0.13(-5.77%)
Mar 05, 2020 2.269 2.269 2.269 0 -0.05(-2.20%)
Mar 04, 2020 2.260 2.320 2.227 2.320 3,840 +0.06(+2.65%)
Mar 03, 2020 2.194 2.260 2.190 2.260 5,842 +0.13(+6.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.