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

Hochschild Mining Plc (OP: HCHDF )

2.083 UNCHANGED
Streaming Delayed Price Updated: 12:13 PM EDT, May 22, 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 28, 2021 2.754 2.840 2.722 2.840 28,538 +0.15(+5.77%)
May 27, 2021 2.685 2.685 2.685 2.685 287 +0.00(+0.00%)
May 26, 2021 2.720 2.720 2.550 2.685 45,596 -0.00(-0.19%)
May 25, 2021 2.700 2.700 2.690 2.690 1,268 -0.04(-1.32%)
May 24, 2021 2.680 2.750 2.650 2.726 7,556 -0.03(-1.09%)
May 20, 2021 2.756 2.756 2.756 82 +0.08(+2.84%)
May 19, 2021 2.780 2.780 2.670 2.680 9,705 -0.20(-6.94%)
May 18, 2021 2.800 2.890 2.800 2.880 19,775 +0.08(+2.86%)
May 17, 2021 2.683 2.800 2.630 2.800 5,052 +0.09(+3.32%)
May 14, 2021 2.720 2.750 2.590 2.710 15,224 -0.01(-0.37%)
May 13, 2021 2.580 2.735 2.580 2.720 3,002 -0.04(-1.45%)
May 12, 2021 2.780 2.790 2.710 2.760 6,213 -0.06(-2.13%)
May 11, 2021 2.895 2.895 2.791 2.820 2,732 +0.01(+0.21%)
May 10, 2021 2.760 2.831 2.760 2.814 22,395 +0.11(+4.22%)
May 07, 2021 2.700 2.700 2.700 2.700 224 -0.01(-0.37%)
May 06, 2021 2.660 2.780 2.590 2.710 26,008 +0.06(+2.36%)
May 05, 2021 2.750 2.750 2.550 2.647 29,554 +0.05(+1.83%)
May 04, 2021 2.510 2.640 2.510 2.600 8,169 -0.04(-1.63%)
May 03, 2021 2.567 2.643 2.520 2.643 18,520 +0.10(+4.06%)
Apr 30, 2021 2.600 2.600 2.540 2.540 26,200 -0.07(-2.68%)
Apr 29, 2021 2.620 2.659 2.610 2.610 3,502 -0.01(-0.38%)
Apr 28, 2021 2.713 2.713 2.620 2.620 22,492 -0.05(-2.02%)
Apr 27, 2021 2.674 2.674 2.674 2.674 210 -0.01(-0.48%)
Apr 26, 2021 2.670 2.687 2.650 2.687 2,647 -0.04(-1.58%)
Apr 23, 2021 2.725 2.735 2.690 2.730 12,000 -0.05(-1.80%)
Apr 22, 2021 2.810 2.810 2.730 2.780 8,264 -0.14(-4.83%)
Apr 21, 2021 2.829 2.921 2.760 2.921 11,522 +0.17(+6.22%)
Apr 20, 2021 2.776 2.776 2.750 2.750 19,952 -0.12(-4.05%)
Apr 19, 2021 2.850 2.880 2.829 2.866 38,652 +0.01(+0.46%)
Apr 16, 2021 2.850 2.853 2.820 2.853 6,200 +0.04(+1.53%)
Apr 15, 2021 2.890 2.890 2.760 2.810 56,972 +0.01(+0.39%)
Apr 14, 2021 2.750 2.856 2.750 2.799 49,097 -0.01(-0.43%)
Apr 13, 2021 2.800 2.815 2.800 2.811 4,052 -0.02(-0.81%)
Apr 12, 2021 2.820 2.870 2.755 2.834 6,905 -0.01(-0.21%)
Apr 09, 2021 2.870 2.870 2.800 2.840 6,200 -0.04(-1.22%)
Apr 08, 2021 2.940 2.940 2.875 2.875 202 +0.10(+3.42%)
Apr 07, 2021 2.840 2.850 2.770 2.780 1,802 -0.12(-4.14%)
Apr 06, 2021 2.900 2.900 2.900 2.900 402 +0.00(+0.17%)
Apr 05, 2021 2.990 2.990 2.877 2.895 452 +0.14(+5.12%)
Apr 01, 2021 2.811 2.880 2.754 2.754 4,500 -0.05(-1.64%)
Mar 31, 2021 2.760 2.820 2.725 2.800 8,176 +0.15(+5.66%)
Mar 30, 2021 2.650 2.650 2.630 2.650 35,554 -0.09(-3.28%)
Mar 29, 2021 2.800 2.800 2.740 2.740 3,647 -0.05(-1.79%)
Mar 26, 2021 2.880 2.880 2.750 2.790 50,800 +0.04(+1.45%)
Mar 25, 2021 2.750 2.840 2.740 2.750 2,557 -0.03(-1.08%)
Mar 24, 2021 2.820 2.820 2.780 2.780 2,552 -0.02(-0.71%)
Mar 23, 2021 2.850 2.850 2.770 2.800 9,651 -0.07(-2.27%)
Mar 22, 2021 3.000 3.000 2.850 2.865 1,854 -0.00(-0.17%)
Mar 19, 2021 2.850 2.905 2.850 2.870 3,500 -0.05(-1.71%)
Mar 18, 2021 2.910 2.965 2.871 2.920 12,069 -0.04(-1.22%)
Mar 17, 2021 2.900 2.970 2.900 2.956 64,338 -0.01(-0.47%)
Mar 16, 2021 2.950 2.970 2.950 2.970 7,072 +0.07(+2.27%)
Mar 15, 2021 2.980 2.980 2.890 2.904 132,290 +0.02(+0.59%)
Mar 12, 2021 2.850 2.940 2.750 2.887 13,600 -0.06(-2.14%)
Mar 11, 2021 2.882 2.977 2.880 2.950 11,110 +0.08(+2.64%)
Mar 10, 2021 2.850 2.910 2.850 2.874 3,440 +0.02(+0.84%)
Mar 09, 2021 2.852 2.930 2.820 2.850 9,952 +0.08(+3.04%)
Mar 08, 2021 2.850 2.900 2.750 2.766 21,942 -0.09(-3.15%)
Mar 05, 2021 2.835 2.880 2.800 2.856 21,800 -0.04(-1.24%)
Mar 04, 2021 2.860 2.940 2.832 2.892 10,950 -0.02(-0.62%)
Mar 03, 2021 2.940 3.040 2.840 2.910 8,452 -0.05(-1.69%)
Mar 02, 2021 2.830 3.010 2.830 2.960 35,064 +0.14(+4.96%)
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.