Skip to main content

Hochschild Mining Plc (OP: HCHDF )

2.190 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Jul 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2024 2.190 0 -0.13(-5.60%)
Jul 01, 2024 2.110 2.320 2.110 2.320 1,310 +0.04(+1.75%)
Jun 28, 2024 2.185 2.280 2.090 2.280 4,277 +0.16(+7.34%)
Jun 27, 2024 2.124 2.124 2.124 2.124 496 -0.04(-1.89%)
Jun 26, 2024 2.200 2.200 2.150 2.165 16,365 -0.15(-6.28%)
Jun 25, 2024 2.180 2.310 2.180 2.310 4,439 +0.01(+0.43%)
Jun 24, 2024 2.260 2.300 2.150 2.300 10,333 +0.06(+2.68%)
Jun 21, 2024 2.300 2.300 2.200 2.240 5,544 -0.13(-5.49%)
Jun 20, 2024 2.340 2.370 2.160 2.370 58,100 +0.06(+2.60%)
Jun 18, 2024 2.210 2.310 2.200 2.310 5,192 +0.21(+10.00%)
Jun 17, 2024 2.160 2.160 2.100 2.100 938 +0.00(+0.00%)
Jun 14, 2024 2.160 2.160 2.086 2.100 6,449 -0.09(-4.11%)
Jun 13, 2024 2.247 2.247 2.190 2.190 18,008 -0.11(-4.78%)
Jun 12, 2024 2.327 2.330 2.280 2.300 30,189 -0.01(-0.43%)
Jun 10, 2024 2.310 75,000 +0.00(+0.00%)
Jun 07, 2024 2.310 2.340 2.280 2.310 7,980 -0.06(-2.53%)
Jun 06, 2024 2.326 2.400 2.310 2.370 12,306 -0.03(-1.09%)
Jun 05, 2024 2.343 2.400 2.300 2.396 18,633 +0.09(+3.72%)
Jun 04, 2024 2.350 2.375 2.310 2.310 6,291 -0.03(-1.41%)
Jun 03, 2024 2.310 2.350 2.310 2.343 6,775 -0.06(-2.37%)
May 31, 2024 2.400 2.400 2.310 2.400 55,901 +0.10(+4.35%)
May 30, 2024 2.300 2.300 2.300 2.300 1,600 +0.04(+2.00%)
May 29, 2024 2.270 2.290 2.255 2.255 7,100 +0.00(+0.10%)
May 28, 2024 2.340 2.340 2.220 2.253 135,389 +0.03(+1.47%)
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%)
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.