Hochschild Mining Stock Price History, HCHDF Historical Prices

Add to My Stocks
$3.31 $0 (0%) HCHDF stock closing price Feb 22, 2018 (Closing)

Hochschild Mining stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Hochschild Mining price to earnings ratio data. The Hochschild Mining stock price history chart shows that the stock price reached a high of $7.08 on Feb 15, 2013, and a low of $0.61 on Jan 19, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-15 3.29 3.31 3.29 3.31 2,700 - -
2018-02-14 3.25 3.25 3.25 3.25 220 - -
2018-02-09 2.95 2.99 2.95 2.99 7,000 - -
2018-02-08 2.93 2.93 2.93 2.93 400 - -
2018-02-05 2.97 3.1 2.97 3.1 16,000 - -
2018-01-29 3.2 3.2 3.18 3.18 4,560 - -
2018-01-24 3.34 3.37 3.27 3.27 6,250 - -
2018-01-22 3.35 3.39 3.26 3.37 9,060 - -
2018-01-17 3.3 3.3 3.3 3.3 98,400 - -
2018-01-16 3.33 3.33 3.33 3.33 250 - -
2018-01-10 3.3 3.3 3.3 3.3 3,000 - -
2018-01-04 3.35 3.35 3.35 3.35 275 - -
2018-01-03 3.5 3.5 3.5 3.5 142 - -
2018-01-02 3.49 3.55 3.49 3.55 20,195 - -
2017-12-29 3.52 3.52 3.52 3.52 400 - -
2017-12-21 3.34 3.34 3.33 3.33 600 - -
2017-12-20 3.31 3.31 3.29 3.29 1,000 - -
2017-12-18 3.2 3.2 3.2 3.2 1,500 - -
2017-12-13 3.18 3.18 3.18 3.18 250 - -
2017-12-11 3.09 3.2 3.09 3.19 8,250 - -
2017-12-07 2.99 3.01 2.89 2.94 11,800 - -
2017-12-06 3.02 3.02 3 3 1,050 - -
2017-12-05 3.06 3.06 3.05 3.06 11,000 - -
2017-12-04 0 0 0 3.2 0 - -
2017-12-01 0 0 0 3.2 0 - -
2017-11-30 0 0 0 3.2 0 - -
2017-11-29 3.21 3.21 3.2 3.2 1,000 - -
2017-11-28 3.27 3.27 3.26 3.26 400 - -
2017-11-27 3.29 3.29 3.27 3.27 7,216 - -
2017-11-24 0 0 0 3.3 0 - -
2017-11-23 0 0 0 3.3 0 - -
2017-11-22 3.35 3.35 3.3 3.3 2,729 - -
2017-11-21 0 0 0 3.18 0 - -
2017-11-20 3.18 3.18 3.18 3.18 86,300 - -
2017-11-17 3.13 3.15 3.13 3.15 53,100 - -
2017-11-16 0 0 0 3.09 0 - -
2017-11-15 0 0 0 3.09 0 - -
2017-11-14 0 0 0 3.09 0 - -
2017-11-13 0 0 0 3.09 0 - -
2017-11-10 0 0 0 3.09 0 - -
2017-11-09 3.09 3.09 3.09 3.09 260 - -
2017-11-08 3.01 3.02 3.01 3.02 649 - -
2017-11-07 0 0 0 3.05 0 - -
2017-11-06 0 0 0 3.05 30 - -
2017-11-03 0 0 0 3.05 0 - -
2017-11-02 0 0 0 3.05 0 - -
2017-11-01 3.05 3.05 3.05 3.05 1,389 - -
2017-10-31 0 0 0 3 0 - -
2017-10-30 3 3 3 3 100 - -
2017-10-27 0 0 0 2.98 0 - -
2017-10-26 3.01 3.01 2.98 2.98 770 - -
2017-10-25 3 3 2.97 2.97 1,780 - -
2017-10-24 0 0 0 3.15 0 - -
2017-10-23 0 0 0 3.15 0 - -
2017-10-20 0 0 0 3.15 0 - -
2017-10-19 0 0 0 3.15 0 - -
2017-10-18 0 0 0 3.15 0 - -
2017-10-17 0 0 0 3.15 0 - -
2017-10-16 0 0 0 3.15 0 - -
2017-10-13 3.15 3.15 3.15 3.15 3,500 - -
2017-10-12 3.12 3.12 3.12 3.12 289 - -
2017-10-11 0 0 0 2.98 0 - -
2017-10-10 0 0 0 2.98 0 - -
2017-10-09 0 0 0 2.98 0 - -
2017-10-06 0 0 0 2.98 0 - -
2017-10-05 3.02 3.02 2.98 2.98 540 - -
2017-10-04 3.06 3.06 3.06 3.06 321 - -
2017-10-03 0 0 0 3 50 - -
2017-10-02 3 3 3 3 150 - -
2017-09-29 0 0 0 3 0 - -
2017-09-28 0 0 0 3 0 - -
2017-09-27 3 3 3 3 400 - -
2017-09-26 0 0 0 3.22 0 - -
2017-09-25 0 0 0 3.22 0 - -
2017-09-22 0 0 0 3.22 0 - -
2017-09-21 0 0 0 3.22 0 - -
2017-09-20 3.23 3.23 3.22 3.22 2,085 - -
2017-09-19 3.21 3.21 3.21 3.21 2,000 - -
2017-09-18 3.25 3.25 3.12 3.12 3,400 - -
2017-09-15 0 0 0 3.35 0 - -
2017-09-14 3.35 3.35 3.35 3.35 300 - -
2017-09-13 0 0 0 3.77 0 - -
2017-09-12 0 0 0 3.77 54,000 - -
2017-09-11 0 0 0 3.77 0 - -
2017-09-08 0 0 0 3.77 0 - -
2017-09-07 3.79 3.79 3.77 3.77 1,240 - -
2017-09-06 0 0 0 3.65 0 - -
2017-09-05 3.65 3.65 3.65 3.65 1,052 - -
2017-09-04 0 0 0 3.69 0 - -
Get more Data

Hochschild Mining Stock History Chart

View HCHDF PE ratio, PS ratio stocks charts and compare with peers.
HCHDF Chart
Note: Compare Hochschild Mining stock price history with the index and industry peers.

Hochschild Mining Stock Price History: Past 5 years

Max Stock Price7.08Feb 15,2013
Min Stock Price0.61Jan 19,2016
Avg Stock Price2.56

HCHDF Industry Peers

Company Price Change (%)
Pan American Silver (PAAS)15.610.58 (3.86%)
Hecla Mining (HL)3.730.04 (1.06%)
Polymetal Intl (AUCOY)10.450 (0%)
Fresnillo (FNLPF)19.240 (0%)
Endeavour Silver (EXK)2.210 (0%)
Mcewen Mining (MUX)2.130.02 (0.93%)
Fortuna Silver Mines (FSM)4.60.02 (0.44%)

We provide Hochschild Mining share price history along with PE ratio and PS ratio for doing Hochschild Mining fundamental analysis. The price and volume changes on a daily basis is provided in the Hochschild Mining stock price history. The daily volume changes indicate the investor interest in the stock. HCHDF stock saw a high of $0, and a low of $0 on last trading day. Hochschild Mining historical P/S ratio was at a high of - on Feb 15, 2018 and a low of - on Feb 15, 2018.