ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Hochschild Mining Plc (OP:HCHDF)

5.020 +0.080 (+1.62%)
Streaming Delayed Price Updated: 3:49 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 5.060 5.110 4.850 5.020 118,140 +0.08(+1.62%)
Oct 02, 2025 4.958 5.050 4.816 4.940 146,288 -0.12(-2.37%)
Oct 01, 2025 5.000 5.060 4.900 5.060 31,074 +0.26(+5.42%)
Sep 30, 2025 4.900 4.910 4.774 4.800 11,597 -0.00(-0.08%)
Sep 29, 2025 4.680 4.900 4.680 4.804 41,969 +0.20(+4.43%)
Sep 26, 2025 4.495 4.680 4.440 4.600 36,128 +0.11(+2.36%)
Sep 25, 2025 4.605 4.630 4.470 4.494 22,058 -0.10(-2.09%)
Sep 24, 2025 4.590 4.810 4.530 4.590 12,350 -0.12(-2.44%)
Sep 23, 2025 4.830 4.830 4.600 4.705 33,021 +0.12(+2.55%)
Sep 22, 2025 4.710 4.710 4.400 4.588 28,358 +0.41(+9.89%)
Sep 19, 2025 4.200 4.220 4.130 4.175 7,189 +0.04(+1.09%)
Sep 18, 2025 4.160 4.160 3.990 4.130 32,953 -0.18(-4.18%)
Sep 17, 2025 4.280 4.390 4.235 4.310 10,185 -0.08(-1.82%)
Sep 16, 2025 4.300 4.560 4.300 4.390 15,865 -0.11(-2.44%)
Sep 15, 2025 4.480 4.600 4.400 4.500 20,366 +0.06(+1.35%)
Sep 12, 2025 4.510 4.570 4.416 4.440 14,613 -0.07(-1.55%)
Sep 11, 2025 4.505 4.550 4.505 4.510 15,683 -0.01(-0.13%)
Sep 10, 2025 4.520 4.560 4.460 4.516 15,907 +0.05(+1.03%)
Sep 09, 2025 4.660 4.730 4.390 4.470 59,575 -0.23(-4.79%)
Sep 08, 2025 4.615 4.720 4.500 4.695 231,211 +0.27(+5.98%)
Sep 05, 2025 4.380 4.470 4.110 4.430 53,800 +0.06(+1.37%)
Sep 04, 2025 4.440 4.460 4.150 4.370 12,286 -0.11(-2.46%)
Sep 03, 2025 4.200 4.635 4.200 4.480 66,096 +0.33(+8.04%)
Sep 02, 2025 4.040 4.150 4.035 4.147 102,426 +0.29(+7.43%)
Aug 29, 2025 3.700 3.890 3.610 3.860 22,204 +0.15(+4.04%)
Aug 28, 2025 3.680 3.830 3.680 3.710 26,584 -0.09(-2.37%)
Aug 27, 2025 3.680 3.800 3.450 3.800 57,727 -0.40(-9.52%)
Aug 26, 2025 4.037 4.200 4.035 4.200 73,281 +0.09(+2.19%)
Aug 25, 2025 4.150 4.170 4.110 4.110 9,918 +0.06(+1.48%)
Aug 22, 2025 4.040 4.130 4.020 4.050 10,507 -0.02(-0.49%)
Aug 21, 2025 4.160 4.160 3.958 4.070 3,710 +0.14(+3.56%)
Aug 20, 2025 3.926 3.930 3.920 3.930 3,452 +0.03(+0.77%)
Aug 19, 2025 4.000 4.010 3.900 3.900 12,844 -0.17(-4.18%)
Aug 18, 2025 3.850 4.100 3.850 4.070 5,325 -0.01(-0.25%)
Aug 15, 2025 4.010 4.150 4.010 4.080 13,588 +0.00(+0.00%)
Aug 14, 2025 4.090 4.109 4.000 4.080 12,411 -0.04(-0.97%)
Aug 13, 2025 4.170 4.170 4.044 4.120 7,702 +0.04(+1.03%)
Aug 12, 2025 4.075 4.140 4.000 4.078 13,809 -0.00(-0.05%)
Aug 11, 2025 4.140 4.140 4.000 4.080 32,263 +0.00(+0.00%)
Aug 08, 2025 4.160 4.310 4.080 4.080 18,505 -0.01(-0.24%)
Aug 07, 2025 4.150 4.150 4.044 4.090 15,577 +0.02(+0.49%)
Aug 06, 2025 4.060 4.100 4.035 4.070 5,769 +0.07(+1.75%)
Aug 05, 2025 4.140 4.140 3.920 4.000 21,245 +0.08(+1.91%)
Aug 04, 2025 3.920 3.925 3.910 3.925 1,725 +0.07(+1.70%)
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 following
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.