Hochschild Mining plc (LON:HOC)
London · Delayed Price · Currency is GBP · Price in GBX 492.20
-14.30 (-2.82%)
Oct 14, 2026, 4:35 PM GMT
Hochschild Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 508.00 | 513.14 | 485.40 | 492.20 | 492.20 | -2.82% | 1,189,113 |
| Oct 13, 2026 | 514.50 | 528.00 | 504.00 | 506.50 | 506.50 | -3.25% | 814,528 |
| Oct 12, 2026 | 513.50 | 525.50 | 513.50 | 523.50 | 523.50 | 0.38% | 678,381 |
| Oct 9, 2026 | 521.50 | 529.00 | 519.00 | 521.50 | 521.50 | 2.15% | 930,029 |
| Oct 8, 2026 | 511.50 | 520.00 | 502.50 | 510.50 | 510.50 | -1.83% | 902,305 |
| Oct 7, 2026 | 514.50 | 521.00 | 498.60 | 520.00 | 520.00 | -0.48% | 1,408,112 |
| Oct 6, 2026 | 539.50 | 539.50 | 517.00 | 522.50 | 522.50 | -2.25% | 1,090,051 |
| Oct 5, 2026 | 540.50 | 550.00 | 519.00 | 534.50 | 534.50 | -1.11% | 1,031,005 |
| Oct 2, 2026 | 532.00 | 555.00 | 529.50 | 540.50 | 540.50 | 1.60% | 2,138,631 |
| Oct 1, 2026 | 532.00 | 541.50 | 520.00 | 532.00 | 532.00 | 0.28% | 1,372,716 |
| Sep 30, 2026 | 528.50 | 539.50 | 521.00 | 530.50 | 530.50 | 2.12% | 3,899,405 |
| Sep 29, 2026 | 541.00 | 541.00 | 518.50 | 519.50 | 519.50 | -1.89% | 2,397,907 |
| Sep 28, 2026 | 554.00 | 554.00 | 526.50 | 529.50 | 529.50 | -7.19% | 1,563,268 |
| Sep 25, 2026 | 577.00 | 581.00 | 554.50 | 570.50 | 570.50 | 2.15% | 1,501,959 |
| Sep 24, 2026 | 577.50 | 580.00 | 558.50 | 558.50 | 558.50 | -3.87% | 1,117,565 |
| Sep 23, 2026 | 596.00 | 597.00 | 574.00 | 581.00 | 581.00 | -2.60% | 1,805,318 |
| Sep 22, 2026 | 599.50 | 600.00 | 573.00 | 596.50 | 596.50 | 0.51% | 778,106 |
| Sep 21, 2026 | 608.50 | 611.00 | 591.50 | 593.50 | 593.50 | -0.34% | 796,884 |
| Sep 18, 2026 | 605.50 | 619.00 | 595.50 | 595.50 | 595.50 | -1.16% | 3,450,174 |
| Sep 17, 2026 | 579.50 | 608.50 | 579.50 | 602.50 | 602.50 | 3.08% | 1,260,113 |
| Sep 16, 2026 | 592.50 | 600.00 | 580.00 | 584.50 | 584.50 | 1.65% | 845,032 |
| Sep 15, 2026 | 587.50 | 598.00 | 575.00 | 575.00 | 575.00 | -2.04% | 1,136,127 |
| Sep 14, 2026 | 597.50 | 606.50 | 576.00 | 587.00 | 587.00 | -4.08% | 1,523,191 |
| Sep 11, 2026 | 609.00 | 623.00 | 596.00 | 612.00 | 612.00 | -0.16% | 1,342,177 |
| Sep 10, 2026 | 645.00 | 650.00 | 608.80 | 613.00 | 613.00 | -4.29% | 1,447,247 |
| Sep 9, 2026 | 654.50 | 667.50 | 638.00 | 640.50 | 640.50 | -1.84% | 1,307,233 |
| Sep 8, 2026 | 646.50 | 660.00 | 641.50 | 652.50 | 652.50 | 0.46% | 699,400 |
| Sep 7, 2026 | 662.00 | 662.00 | 643.00 | 649.50 | 649.50 | -1.89% | 940,243 |
| Sep 4, 2026 | 656.00 | 675.50 | 653.00 | 662.00 | 662.00 | -1.27% | 1,597,660 |
| Sep 3, 2026 | 647.50 | 673.50 | 643.90 | 670.50 | 670.50 | 4.11% | 1,577,059 |
| Sep 2, 2026 | 613.50 | 659.00 | 608.00 | 647.00 | 644.04 | 3.27% | 1,465,457 |
| Sep 1, 2026 | 655.50 | 660.80 | 613.00 | 626.50 | 623.64 | -6.14% | 2,491,089 |
| Aug 28, 2026 | 686.50 | 704.50 | 656.50 | 667.50 | 664.45 | -0.74% | 2,452,468 |
| Aug 27, 2026 | 653.50 | 683.00 | 644.50 | 672.50 | 669.43 | 2.05% | 2,225,165 |
| Aug 26, 2026 | 636.00 | 681.50 | 625.50 | 659.00 | 655.99 | 5.36% | 2,541,085 |
| Aug 25, 2026 | 631.00 | 635.00 | 609.50 | 625.50 | 622.64 | -0.71% | 1,682,099 |
| Aug 24, 2026 | 637.50 | 648.00 | 622.50 | 630.00 | 627.12 | -1.56% | 1,784,809 |
| Aug 21, 2026 | 609.50 | 640.00 | 605.00 | 640.00 | 637.07 | 7.02% | 3,170,104 |
| Aug 20, 2026 | 567.50 | 598.00 | 555.00 | 598.00 | 595.27 | 7.94% | 2,651,564 |
| Aug 19, 2026 | 513.00 | 554.50 | 504.00 | 554.00 | 551.47 | 7.99% | 2,621,614 |
| Aug 18, 2026 | 518.00 | 523.00 | 508.00 | 513.00 | 510.66 | -2.47% | 1,102,256 |
| Aug 17, 2026 | 521.00 | 529.50 | 516.00 | 526.00 | 523.60 | 3.24% | 817,524 |
| Aug 14, 2026 | 501.00 | 525.00 | 492.00 | 509.50 | 507.17 | 0.10% | 1,212,367 |
| Aug 13, 2026 | 525.00 | 525.00 | 504.00 | 509.00 | 506.67 | -4.50% | 1,590,956 |
| Aug 12, 2026 | 525.00 | 548.00 | 525.00 | 533.00 | 530.56 | 2.21% | 2,573,670 |
| Aug 11, 2026 | 509.00 | 529.50 | 507.50 | 521.50 | 519.12 | 1.46% | 1,153,627 |
| Aug 10, 2026 | 508.00 | 518.00 | 499.60 | 514.00 | 511.65 | 0.88% | 1,400,886 |
| Aug 7, 2026 | 491.60 | 519.50 | 487.20 | 509.50 | 507.17 | 6.15% | 2,687,454 |
| Aug 6, 2026 | 480.00 | 492.80 | 473.60 | 480.00 | 477.81 | 0.08% | 1,943,129 |
| Aug 5, 2026 | 466.00 | 481.40 | 459.00 | 479.60 | 477.41 | 6.25% | 3,093,845 |