ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Hochschild Mng Plc Ord (OP:HCHDF)

10.00 +0.02 (+0.20%)
Streaming Delayed Price Updated: 3:46 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 9.700 10.00 9.570 10.00 32,035 +0.02(+0.20%)
Feb 19, 2026 9.900 10.00 9.635 9.980 9,059 +0.14(+1.42%)
Feb 18, 2026 9.500 9.940 9.400 9.840 49,923 +0.34(+3.58%)
Feb 17, 2026 8.650 9.500 8.650 9.500 13,741 +0.16(+1.77%)
Feb 13, 2026 9.315 9.348 9.030 9.335 5,222 -0.20(-2.15%)
Feb 12, 2026 9.750 9.750 9.090 9.540 8,689 -0.18(-1.85%)
Feb 11, 2026 9.780 9.780 9.320 9.720 8,264 +0.33(+3.51%)
Feb 10, 2026 9.050 9.500 9.050 9.390 8,845 -0.21(-2.19%)
Feb 09, 2026 9.165 9.810 9.010 9.600 179,571 +0.50(+5.55%)
Feb 06, 2026 8.750 9.180 8.750 9.095 50,948 +0.58(+6.75%)
Feb 05, 2026 8.500 8.780 8.500 8.520 19,350 -0.44(-4.91%)
Feb 04, 2026 9.290 9.350 8.570 8.960 33,061 -0.40(-4.27%)
Feb 03, 2026 8.980 9.640 8.980 9.360 343,225 +0.41(+4.58%)
Feb 02, 2026 9.230 9.230 8.925 8.950 11,294 -0.18(-1.97%)
Jan 30, 2026 8.650 9.400 8.650 9.130 57,308 -0.49(-5.14%)
Jan 29, 2026 10.50 10.59 9.520 9.625 125,558 -0.43(-4.30%)
Jan 28, 2026 10.10 10.50 9.745 10.06 238,002 +0.07(+0.68%)
Jan 27, 2026 9.900 10.08 9.370 9.990 27,799 -0.12(-1.16%)
Jan 26, 2026 10.15 10.33 9.690 10.11 76,570 +0.56(+5.83%)
Jan 23, 2026 9.390 9.650 9.316 9.550 34,892 +0.34(+3.69%)
Jan 22, 2026 8.325 9.350 8.325 9.210 30,365 +1.17(+14.55%)
Jan 21, 2026 8.180 8.690 7.970 8.040 14,445 +0.04(+0.50%)
Jan 20, 2026 7.775 8.152 7.510 8.000 14,466 +0.32(+4.17%)
Jan 16, 2026 7.530 8.030 7.380 7.680 96,261 -0.19(-2.46%)
Jan 15, 2026 7.800 7.960 7.710 7.874 10,775 +0.05(+0.63%)
Jan 14, 2026 7.750 8.100 7.430 7.825 15,167 +0.12(+1.62%)
Jan 13, 2026 7.680 7.800 7.425 7.700 36,669 +0.03(+0.33%)
Jan 12, 2026 7.309 7.700 7.050 7.675 130,781 +0.87(+12.70%)
Jan 09, 2026 6.800 7.010 6.800 6.810 36,763 -0.08(-1.16%)
Jan 08, 2026 6.700 6.890 6.640 6.890 7,941 +0.24(+3.61%)
Jan 07, 2026 6.580 6.860 6.500 6.650 133,568 -0.39(-5.57%)
Jan 06, 2026 6.960 7.100 6.960 7.042 20,043 +0.08(+1.13%)
Jan 05, 2026 7.000 7.100 6.890 6.963 29,422 +0.24(+3.54%)
Jan 02, 2026 6.850 7.010 6.580 6.726 18,357 -0.37(-5.27%)
Dec 31, 2025 7.170 7.190 6.900 7.100 46,358 +0.13(+1.91%)
Dec 30, 2025 6.970 7.080 6.810 6.967 15,955 +0.20(+2.99%)
Dec 29, 2025 6.650 6.890 6.650 6.765 21,570 -0.07(-0.95%)
Dec 26, 2025 6.830 7.080 6.830 6.830 7,790 -0.03(-0.48%)
Dec 24, 2025 6.800 6.918 6.700 6.863 10,571 +0.18(+2.66%)
Dec 23, 2025 6.600 6.720 6.570 6.685 80,981 -0.02(-0.22%)
Dec 22, 2025 6.900 6.900 6.689 6.700 14,917 +0.27(+4.20%)
Dec 19, 2025 6.325 6.500 6.325 6.430 4,050 +0.31(+5.06%)
Dec 18, 2025 6.380 6.414 6.120 6.120 35,731 -0.26(-4.01%)
Dec 17, 2025 6.380 6.450 6.300 6.376 14,476 +0.08(+1.21%)
Dec 16, 2025 6.370 6.480 6.207 6.300 15,553 +0.06(+0.96%)
Dec 15, 2025 6.250 6.390 6.150 6.240 6,188 +0.15(+2.46%)
Dec 12, 2025 6.310 6.470 6.090 6.090 20,313 +0.12(+2.07%)
Dec 11, 2025 5.900 6.000 5.859 5.966 19,864 +0.13(+2.17%)
Dec 10, 2025 5.902 5.925 5.785 5.840 7,277 +0.00(+0.03%)
Dec 09, 2025 5.740 5.900 5.740 5.838 23,509 +0.14(+2.43%)
Dec 08, 2025 5.530 5.770 5.520 5.700 3,545 +0.07(+1.15%)
Dec 05, 2025 5.640 5.740 5.635 5.635 8,265 +0.04(+0.71%)
Dec 04, 2025 5.710 5.710 5.350 5.595 30,999 +0.01(+0.18%)
Dec 03, 2025 5.580 5.680 5.568 5.585 4,143 +0.06(+1.09%)
Dec 02, 2025 5.500 5.550 5.310 5.525 16,381 -0.13(-2.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.