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

Hochschild Mining Plc (OP: HCHDF )

2.220 +0.070 (+3.26%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 24, 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 24, 2024 2.190 2.240 2.000 2.220 64,275 +0.07(+3.26%)
May 23, 2024 2.130 2.220 2.130 2.150 2,114 +0.07(+3.22%)
May 22, 2024 2.120 2.130 2.064 2.083 37,817 -0.10(-4.45%)
May 21, 2024 2.210 2.210 2.140 2.180 27,400 -0.03(-1.36%)
May 20, 2024 2.220 2.230 2.095 2.210 86,082 +0.03(+1.38%)
May 17, 2024 2.100 2.190 2.040 2.180 117,466 +0.14(+6.86%)
May 16, 2024 2.070 2.070 2.040 2.040 11,978 +0.03(+1.49%)
May 15, 2024 2.000 2.020 1.978 2.010 11,376 +0.01(+0.50%)
May 14, 2024 2.020 2.020 2.000 2.000 52,295 +0.02(+1.01%)
May 13, 2024 2.040 2.060 1.980 1.980 10,276 -0.06(-2.94%)
May 10, 2024 2.050 2.050 2.018 2.040 50,850 +0.04(+2.00%)
May 09, 2024 2.000 2.000 2.000 2.000 20,500 +0.05(+2.77%)
May 08, 2024 1.940 1.946 1.940 1.946 12,715 +0.04(+1.88%)
May 07, 2024 1.850 1.910 1.850 1.910 14,500 -0.05(-2.55%)
May 06, 2024 1.880 1.960 1.860 1.960 24,256 +0.08(+4.26%)
May 03, 2024 1.880 1.880 1.880 1.880 22,050 +0.00(+0.00%)
May 02, 2024 1.904 1.910 1.870 1.880 46,343 -0.02(-1.05%)
May 01, 2024 1.890 2.090 1.890 1.900 13,150 +0.00(+0.00%)
Apr 30, 2024 1.900 1.900 1.900 1.900 11,000 -0.10(-5.00%)
Apr 29, 2024 1.950 2.000 1.905 2.000 63,176 +0.05(+2.56%)
Apr 26, 2024 1.990 1.990 1.950 1.950 24,700 -0.04(-2.01%)
Apr 25, 2024 1.780 2.000 1.780 1.990 60,232 +0.13(+6.89%)
Apr 24, 2024 1.780 1.960 1.780 1.862 15,656 -0.03(-1.50%)
Apr 23, 2024 1.750 1.890 1.750 1.890 8,090 +0.07(+4.13%)
Apr 22, 2024 1.770 1.850 1.750 1.815 21,380 -0.01(-0.27%)
Apr 19, 2024 1.900 1.900 1.820 1.820 52,334 -0.05(-2.67%)
Apr 18, 2024 1.780 1.880 1.760 1.870 31,422 +0.00(+0.00%)
Apr 17, 2024 1.870 1.875 1.870 1.870 9,850 +0.00(+0.14%)
Apr 16, 2024 1.800 1.867 1.790 1.867 9,130 +0.07(+3.74%)
Apr 15, 2024 1.820 1.820 1.690 1.800 58,851 +0.00(+0.00%)
Apr 12, 2024 1.850 1.860 1.800 1.800 82,680 -0.02(-1.10%)
Apr 11, 2024 1.814 1.820 1.780 1.820 38,000 +0.05(+2.82%)
Apr 10, 2024 1.814 1.920 1.770 1.770 104,156 -0.04(-2.21%)
Apr 09, 2024 1.900 1.920 1.810 1.810 57,430 -0.08(-4.23%)
Apr 08, 2024 1.670 1.920 1.650 1.890 73,032 +0.22(+13.17%)
Apr 05, 2024 1.720 1.760 1.650 1.670 35,173 -0.04(-2.25%)
Apr 04, 2024 1.640 1.710 1.640 1.708 36,218 +0.06(+3.55%)
Apr 03, 2024 1.660 1.660 1.650 1.650 15,500 +0.00(+0.00%)
Apr 02, 2024 1.630 1.680 1.600 1.650 54,405 +0.03(+1.85%)
Apr 01, 2024 1.600 1.620 1.600 1.620 4,412 +0.02(+0.93%)
Mar 28, 2024 1.570 1.620 1.570 1.605 20,405 -0.02(-0.93%)
Mar 25, 2024 1.620 64,115 +0.11(+7.28%)
Mar 22, 2024 1.475 1.510 1.475 1.510 2,250 -0.07(-4.43%)
Mar 21, 2024 1.430 1.580 1.430 1.580 68,452 +0.16(+11.27%)
Mar 20, 2024 1.420 1.420 1.420 1.420 3,024 +0.01(+1.07%)
Mar 19, 2024 1.405 1.405 1.405 1.405 150 -0.01(-1.06%)
Mar 18, 2024 1.440 1.470 1.420 1.420 20,971 +0.04(+2.85%)
Mar 15, 2024 1.381 1.400 1.381 1.381 101,270 -0.05(-3.45%)
Mar 13, 2024 1.430 0 +0.04(+2.73%)
Mar 12, 2024 1.360 1.392 1.360 1.392 6,797 +0.02(+1.61%)
Mar 08, 2024 1.370 75 -0.03(-2.14%)
Mar 07, 2024 1.385 1.400 1.270 1.400 7,925 +0.08(+6.06%)
Mar 05, 2024 1.320 70 +0.02(+1.54%)
Mar 04, 2024 1.270 1.300 1.215 1.300 7,200 +0.07(+5.69%)
Mar 01, 2024 1.180 1.230 1.180 1.230 600 +0.03(+2.50%)
Feb 29, 2024 1.195 1.200 1.195 1.200 650 +0.06(+5.26%)
Feb 28, 2024 1.140 1.140 1.140 1.140 500 -0.01(-0.91%)
Feb 27, 2024 1.180 1.180 1.150 1.151 5,121 -0.00(-0.03%)
Feb 26, 2024 1.150 1.166 1.150 1.151 2,258 -0.00(-0.36%)
Feb 23, 2024 1.120 1.155 1.120 1.155 600 +0.01(+0.43%)
Feb 22, 2024 1.130 1.150 1.130 1.150 15,361 +0.00(+0.00%)
Feb 21, 2024 1.100 1.150 1.100 1.150 5,300 +0.00(+0.00%)
Feb 20, 2024 1.091 1.150 1.091 1.150 3,259 -0.00(-0.17%)
Feb 16, 2024 1.140 1.152 1.140 1.152 473 -0.01(-0.69%)
Feb 15, 2024 1.150 1.160 1.150 1.160 4,400 +0.04(+3.57%)
Feb 14, 2024 1.120 1.120 1.120 1.120 1,000 -0.01(-0.88%)
Feb 13, 2024 1.120 1.160 1.100 1.130 13,245 +0.00(+0.00%)
Feb 12, 2024 1.165 1.165 1.130 1.130 10,800 -0.01(-0.44%)
Feb 09, 2024 1.120 1.135 1.120 1.135 1,400 -0.08(-6.97%)
Feb 08, 2024 1.195 1.220 1.195 1.220 5,925 +0.07(+6.09%)
Feb 07, 2024 1.240 1.240 1.150 1.150 47,300 -0.09(-7.26%)
Feb 06, 2024 1.210 1.252 1.210 1.240 1,800 -0.04(-3.13%)
Feb 02, 2024 1.280 0 -0.05(-3.76%)
Feb 01, 2024 1.320 1.330 1.320 1.330 10,500 +0.01(+0.76%)
Jan 31, 2024 1.320 1.320 1.320 1.320 900 -0.07(-5.04%)
Jan 30, 2024 1.310 1.420 1.310 1.390 21,548 +0.11(+8.59%)
Jan 29, 2024 1.290 1.310 1.270 1.280 9,785 +0.07(+5.44%)
Jan 26, 2024 1.190 1.214 1.190 1.214 1,370 +0.01(+1.17%)
Jan 25, 2024 1.220 1.220 1.200 1.200 11,375 -0.02(-1.64%)
Jan 24, 2024 1.190 1.220 1.130 1.220 3,315 +0.09(+7.96%)
Jan 23, 2024 1.090 1.130 1.060 1.130 21,755 +0.06(+5.61%)
Jan 22, 2024 1.070 1.100 1.030 1.070 2,520 +0.01(+0.94%)
Jan 19, 2024 1.070 1.120 1.000 1.060 33,095 -0.01(-0.93%)
Jan 18, 2024 1.120 1.120 1.060 1.070 6,650 +0.00(+0.00%)
Jan 17, 2024 1.070 1.100 1.060 1.070 3,585 +0.01(+0.94%)
Jan 16, 2024 1.100 1.120 1.060 1.060 6,808 -0.06(-5.36%)
Jan 12, 2024 1.170 1.170 1.080 1.120 4,265 +0.02(+1.82%)
Jan 11, 2024 1.100 1.100 1.070 1.100 1,522 -0.02(-1.79%)
Jan 10, 2024 1.140 1.140 1.100 1.120 10,170 -0.01(-0.88%)
Jan 09, 2024 1.150 1.190 1.120 1.130 5,680 -0.07(-5.83%)
Jan 08, 2024 1.190 1.200 1.180 1.200 14,100 +0.02(+1.69%)
Jan 05, 2024 1.180 1.220 1.180 1.180 5,546 -0.05(-4.07%)
Jan 04, 2024 1.260 1.260 1.220 1.230 65,085 +0.00(+0.00%)
Jan 03, 2024 1.220 1.270 1.200 1.230 6,896 +0.01(+0.82%)
Jan 02, 2024 1.340 1.340 1.220 1.220 12,665 -0.11(-8.27%)
Dec 29, 2023 1.340 1.360 1.230 1.330 6,121 +0.02(+1.53%)
Dec 28, 2023 1.340 1.377 1.310 1.310 9,520 -0.03(-2.56%)
Dec 27, 2023 1.300 1.344 1.300 1.344 996 +0.04(+3.42%)
Dec 22, 2023 1.300 0 +0.04(+2.77%)
Dec 21, 2023 1.260 1.290 1.260 1.265 72,839 +0.02(+2.02%)
Dec 20, 2023 1.360 1.360 1.240 1.240 1,435 -0.13(-9.49%)
Dec 19, 2023 1.340 1.380 1.340 1.370 2,970 +0.12(+9.16%)
Dec 18, 2023 1.252 1.310 1.252 1.255 7,200 -0.02(-1.18%)
Dec 15, 2023 1.270 1.270 1.270 1.270 102,350 -0.02(-1.55%)
Dec 14, 2023 1.300 1.310 1.290 1.290 12,296 +0.03(+2.38%)
Dec 13, 2023 1.196 1.310 1.196 1.260 120,160 +0.10(+8.21%)
Dec 12, 2023 1.170 1.170 1.150 1.164 1,631 -0.01(-0.48%)
Dec 11, 2023 1.130 1.170 1.130 1.170 3,542 -0.07(-5.26%)
Dec 07, 2023 1.235 0 -0.05(-3.52%)
Dec 06, 2023 1.280 1.280 1.280 1.280 840 +0.04(+3.23%)
Dec 05, 2023 1.260 1.286 1.240 1.240 16,427 -0.08(-6.06%)
Dec 04, 2023 1.320 1.320 1.320 1.320 300 -0.08(-5.71%)
Dec 01, 2023 1.440 1.470 1.360 1.400 72,321 +0.02(+1.45%)
Nov 30, 2023 1.376 1.380 1.320 1.380 5,315 -0.06(-4.17%)
Nov 29, 2023 1.460 1.460 1.330 1.440 44,573 -0.06(-4.00%)
Nov 28, 2023 1.450 1.510 1.415 1.500 28,695 +0.05(+3.81%)
Nov 27, 2023 1.340 1.460 1.340 1.445 33,391 +0.14(+10.31%)
Nov 22, 2023 1.310 0 -0.09(-6.43%)
Nov 21, 2023 1.350 1.400 1.325 1.400 134,243 +0.07(+5.26%)
Nov 20, 2023 1.340 1.360 1.330 1.330 8,900 +0.03(+2.31%)
Nov 17, 2023 1.320 1.320 1.300 1.300 5,435 -0.04(-2.99%)
Nov 16, 2023 1.330 1.340 1.330 1.340 4,220 +0.04(+3.43%)
Nov 15, 2023 1.320 1.380 1.296 1.296 5,705 +0.01(+0.78%)
Nov 14, 2023 1.310 1.320 1.285 1.286 7,530 +0.06(+4.52%)
Nov 13, 2023 1.200 1.300 1.190 1.230 1,995 -0.01(-0.40%)
Nov 10, 2023 1.280 1.290 1.212 1.235 17,453 +0.03(+2.07%)
Nov 09, 2023 1.300 1.310 1.210 1.210 7,185 -0.09(-6.92%)
Nov 08, 2023 1.290 1.300 1.239 1.300 6,118 +0.02(+1.56%)
Nov 07, 2023 1.290 1.330 1.280 1.280 3,335 -0.01(-0.78%)
Nov 06, 2023 1.370 1.370 1.275 1.290 7,625 -0.01(-0.77%)
Nov 03, 2023 1.320 1.320 1.230 1.300 203,354 +0.10(+8.33%)
Nov 02, 2023 1.200 1.240 1.200 1.200 20,795 -0.04(-3.23%)
Nov 01, 2023 1.240 1.250 1.180 1.240 3,930 +0.07(+5.98%)
Oct 31, 2023 1.170 1.170 1.170 1.170 400 +0.07(+6.36%)
Oct 30, 2023 1.150 1.150 1.100 1.100 3,510 +0.00(+0.00%)
Oct 27, 2023 1.100 1.100 1.080 1.100 4,092 +0.00(+0.00%)
Oct 26, 2023 1.100 1.100 1.100 1.100 2,110 +0.06(+5.77%)
Oct 25, 2023 1.090 1.090 1.040 1.040 1,122 +0.04(+4.00%)
Oct 24, 2023 1.030 1.120 1.000 1.000 7,073 -0.04(-3.85%)
Oct 23, 2023 1.040 1.040 1.040 1.040 2,460 -0.05(-4.59%)
Oct 20, 2023 1.100 1.130 1.090 1.090 1,670 +0.08(+7.92%)
Oct 19, 2023 1.020 1.020 0.9677 1.010 4,440 -0.10(-9.01%)
Oct 18, 2023 1.140 1.140 1.100 1.110 875 +0.03(+2.78%)
Oct 17, 2023 1.050 1.080 1.030 1.080 3,692 +0.06(+5.37%)
Oct 16, 2023 1.030 1.070 1.010 1.025 7,375 +0.01(+0.59%)
Oct 13, 2023 0.9650 1.040 0.9650 1.019 15,631 +0.09(+10.16%)
Oct 12, 2023 0.9900 1.000 0.9250 0.9250 2,145 -0.11(-11.06%)
Oct 11, 2023 0.9850 1.040 0.9850 1.040 4,105 +0.06(+5.96%)
Oct 10, 2023 0.9900 0.9900 0.9815 0.9815 750 +0.03(+3.32%)
Oct 09, 2023 0.9500 0.9500 0.9500 0.9500 263 -0.03(-3.37%)
Oct 06, 2023 0.9600 0.9831 0.9500 0.9831 111,920 +0.02(+2.41%)
Oct 05, 2023 0.9600 0.9600 0.9375 0.9600 17,635 -0.02(-2.04%)
Oct 04, 2023 0.9600 0.9800 0.9600 0.9800 53,925 +0.02(+2.08%)
Oct 03, 2023 0.9700 0.9791 0.9600 0.9600 13,570 +0.01(+1.05%)
Oct 02, 2023 1.000 1.000 0.9500 0.9500 3,930 -0.10(-9.52%)
Sep 29, 2023 1.020 1.140 0.9900 1.050 108,130 +0.10(+9.95%)
Sep 28, 2023 1.000 1.020 0.9550 0.9550 9,070 -0.03(-3.05%)
Sep 27, 2023 1.000 1.000 0.9300 0.9850 122,505 -0.07(-6.19%)
Sep 26, 2023 1.060 1.060 1.030 1.050 9,730 -0.04(-3.67%)
Sep 25, 2023 1.080 1.090 1.030 1.090 56,900 +0.01(+1.11%)
Sep 22, 2023 1.075 1.078 1.075 1.078 1,305 -0.01(-1.01%)
Sep 21, 2023 1.089 1.089 1.089 1.089 1,000 -0.12(-10.00%)
Sep 20, 2023 1.110 1.240 1.110 1.210 6,640 +0.11(+9.60%)
Sep 19, 2023 1.104 1.104 1.104 1.104 1,666 -0.06(-4.83%)
Sep 18, 2023 1.100 1.160 1.060 1.160 20,770 +0.07(+6.42%)
Sep 15, 2023 1.090 1.090 1.090 1.090 2,330 +0.00(+0.00%)
Sep 14, 2023 1.020 1.090 1.020 1.090 19,437 +0.08(+7.92%)
Sep 12, 2023 1.010 6 -0.03(-2.88%)
Sep 11, 2023 1.050 1.050 1.000 1.040 21,540 -0.01(-0.95%)
Sep 08, 2023 1.100 1.100 1.050 1.050 19,610 -0.06(-5.41%)
Sep 07, 2023 1.085 1.110 1.075 1.110 36,900 +0.00(+0.00%)
Sep 06, 2023 1.110 1.110 1.040 1.110 815 -0.02(-1.77%)
Sep 05, 2023 1.085 1.130 1.085 1.130 7,500 -0.01(-1.22%)
Aug 31, 2023 1.144 0 -0.05(-3.87%)
Aug 30, 2023 1.190 1.190 1.190 1.190 2,621 +0.06(+5.31%)
Aug 29, 2023 1.180 1.190 1.130 1.130 9,715 +0.03(+2.73%)
Aug 28, 2023 1.110 1.120 1.100 1.100 13,300 -0.01(-1.35%)
Aug 25, 2023 1.140 1.190 1.115 1.115 15,418 -0.02(-2.19%)
Aug 24, 2023 1.092 1.140 1.092 1.140 7,682 -0.01(-0.44%)
Aug 23, 2023 1.180 1.200 1.134 1.145 15,589 +0.06(+5.53%)
Aug 22, 2023 1.040 1.140 1.040 1.085 71,941 +0.04(+3.93%)
Aug 21, 2023 1.024 1.044 1.020 1.044 21,900 +0.00(+0.38%)
Aug 18, 2023 1.080 1.080 1.040 1.040 80,165 -0.03(-2.80%)
Aug 17, 2023 1.080 1.080 1.067 1.070 73,845 +0.02(+1.90%)
Aug 16, 2023 1.050 1.050 1.050 1.050 705 -0.04(-3.67%)
Aug 15, 2023 1.085 1.090 1.000 1.090 3,465 -0.00(-0.46%)
Aug 14, 2023 1.060 1.140 1.051 1.095 5,110 +0.05(+5.29%)
Aug 11, 2023 1.040 1.040 1.040 1.040 440 -0.00(-0.48%)
Aug 10, 2023 1.040 1.080 1.030 1.045 33,700 -0.01(-0.48%)
Aug 09, 2023 1.080 1.080 1.050 1.050 23,867 -0.01(-0.94%)
Aug 08, 2023 1.020 1.060 1.000 1.060 18,990 +0.01(+0.95%)
Aug 07, 2023 1.080 1.080 1.050 1.050 11,700 -0.03(-2.78%)
Aug 04, 2023 1.081 1.081 1.080 1.080 3,760 -0.08(-6.90%)
Aug 03, 2023 1.160 1.160 1.090 1.160 2,142 -0.02(-1.69%)
Aug 02, 2023 1.080 1.180 0.9606 1.180 247,319 +0.19(+19.63%)
Aug 01, 2023 0.9864 0.9864 0.9864 0.9864 1,076 +0.00(+0.11%)
Jul 31, 2023 0.9555 0.9853 0.9555 0.9853 5,000 +0.07(+7.27%)
Jul 28, 2023 0.9204 0.9503 0.9185 0.9185 4,828 +0.01(+0.93%)
Jul 27, 2023 0.9100 0.9100 0.9100 0.9100 335 -0.03(-3.40%)
Jul 26, 2023 0.9638 0.9638 0.9420 0.9420 6,295 +0.00(+0.13%)
Jul 25, 2023 0.9408 0.9408 0.9408 0.9408 505 -0.03(-3.01%)
Jul 24, 2023 0.9700 0.9700 0.9700 0.9700 5,197 +0.01(+0.81%)
Jul 21, 2023 0.9622 0.9622 0.9622 0.9622 148 +0.05(+5.50%)
Jul 20, 2023 0.9168 0.9168 0.9120 0.9120 1,040 -0.11(-10.59%)
Jul 19, 2023 1.020 1.020 1.020 1.020 200 +0.02(+2.00%)
Jul 18, 2023 1.000 1.000 1.000 1.000 1,978 +0.01(+0.59%)
Jul 17, 2023 0.9941 0.9941 0.9941 0.9941 1,050 -0.03(-2.54%)
Jul 14, 2023 1.007 1.020 1.006 1.020 4,218 +0.02(+2.00%)
Jul 13, 2023 1.000 1.050 1.000 1.000 11,289 +0.07(+7.03%)
Jul 12, 2023 0.9835 0.9835 0.9343 0.9343 1,761 +0.00(+0.46%)
Jul 11, 2023 0.9450 0.9450 0.9300 0.9300 47,540 +0.02(+2.43%)
Jul 10, 2023 0.9518 0.9518 0.9079 0.9079 1,700 -0.02(-1.85%)
Jul 07, 2023 0.8800 0.9250 0.8800 0.9250 1,730 +0.05(+5.71%)
Jul 06, 2023 0.8875 0.9000 0.8750 0.8750 11,845 -0.06(-5.91%)
Jul 05, 2023 0.8800 0.9300 0.8800 0.9300 52,495 +0.05(+5.91%)
Jul 03, 2023 0.8781 0.8781 0.8781 0.8781 200 +0.01(+1.35%)
Jun 30, 2023 0.9044 0.9056 0.8664 0.8664 4,975 -0.01(-1.39%)
Jun 29, 2023 0.8325 0.8786 0.8325 0.8786 2,410 -0.01(-0.92%)
Jun 28, 2023 0.9000 0.9000 0.8838 0.8868 6,350 -0.01(-1.50%)
Jun 27, 2023 0.9000 0.9003 0.9000 0.9003 4,382 -0.01(-0.72%)
Jun 26, 2023 0.9068 0.9068 0.9068 0.9068 342 +0.01(+0.76%)
Jun 23, 2023 0.9400 0.9500 0.9000 0.9000 12,034 +0.00(+0.00%)
Jun 22, 2023 0.9000 0.9000 0.9000 0.9000 33,025 -0.02(-2.17%)
Jun 21, 2023 0.8950 0.9300 0.8950 0.9200 101,788 -0.02(-1.60%)
Jun 20, 2023 1.110 1.110 0.9350 0.9350 9,003 -0.18(-16.51%)
Jun 16, 2023 1.120 1.120 1.050 1.120 3,448 +0.10(+9.79%)
Jun 15, 2023 0.9700 1.110 0.9700 1.020 12,335 -0.07(-6.42%)
Jun 14, 2023 1.010 1.170 1.010 1.090 6,545 +0.04(+3.96%)
Jun 13, 2023 1.170 1.170 1.000 1.048 15,945 +0.08(+8.09%)
Jun 12, 2023 1.070 1.150 0.9700 0.9700 4,632 -0.11(-10.35%)
Jun 09, 2023 1.060 1.110 1.060 1.082 2,985 -0.01(-0.73%)
Jun 08, 2023 1.050 1.120 1.050 1.090 8,925 +0.04(+3.81%)
Jun 07, 2023 1.050 1.050 1.000 1.050 10,785 +0.03(+2.94%)
Jun 06, 2023 0.9975 1.060 0.9800 1.020 4,543 +0.00(+0.00%)
Jun 05, 2023 1.020 1.020 1.020 1.020 353 +0.00(+0.00%)
Jun 02, 2023 1.020 1.020 1.020 1.020 2,600 +0.05(+5.15%)
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.