Hochschild Mining plc (LON:HOC)
London · Delayed Price · Currency is GBP · Price in GBX 509.50
+0.50 (0.10%)
Aug 14, 2026, 4:37 PM GMT
Hochschild Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 501.00 | 520.00 | 492.00 | 509.50 | 509.50 | 0.10% | 1,194,072 |
| Aug 13, 2026 | 525.00 | 525.00 | 504.00 | 509.00 | 509.00 | -4.50% | 1,590,956 |
| Aug 12, 2026 | 525.00 | 548.00 | 525.00 | 533.00 | 533.00 | 2.21% | 2,573,670 |
| Aug 11, 2026 | 509.00 | 529.50 | 507.50 | 521.50 | 521.50 | 1.46% | 1,153,627 |
| Aug 10, 2026 | 508.00 | 518.00 | 499.60 | 514.00 | 514.00 | 0.88% | 1,400,886 |
| Aug 7, 2026 | 491.60 | 519.50 | 487.20 | 509.50 | 509.50 | 6.15% | 2,687,454 |
| Aug 6, 2026 | 480.00 | 492.80 | 473.60 | 480.00 | 480.00 | 0.08% | 1,943,129 |
| Aug 5, 2026 | 466.00 | 481.40 | 459.00 | 479.60 | 479.60 | 6.25% | 3,093,845 |
| Aug 4, 2026 | 447.80 | 458.60 | 440.40 | 451.40 | 451.40 | 2.54% | 1,692,845 |
| Aug 3, 2026 | 440.00 | 447.20 | 434.80 | 440.20 | 440.20 | 2.04% | 968,768 |
| Jul 31, 2026 | 445.20 | 451.20 | 427.60 | 431.40 | 431.40 | -1.73% | 1,343,696 |
| Jul 30, 2026 | 435.60 | 456.00 | 435.10 | 439.00 | 439.00 | 0.60% | 1,264,359 |
| Jul 29, 2026 | 453.40 | 458.40 | 425.30 | 436.40 | 436.40 | -1.84% | 1,250,138 |
| Jul 28, 2026 | 442.00 | 448.40 | 432.40 | 444.60 | 444.60 | -0.31% | 1,940,527 |
| Jul 27, 2026 | 458.40 | 467.80 | 441.80 | 446.00 | 446.00 | 0.31% | 1,473,736 |
| Jul 24, 2026 | 437.20 | 449.00 | 435.40 | 444.60 | 444.60 | 1.51% | 666,067 |
| Jul 23, 2026 | 455.40 | 461.80 | 433.40 | 438.00 | 438.00 | -4.95% | 1,227,224 |
| Jul 22, 2026 | 440.00 | 465.60 | 439.00 | 460.80 | 460.80 | 3.36% | 1,178,203 |
| Jul 21, 2026 | 437.60 | 449.00 | 432.20 | 445.80 | 445.80 | 5.44% | 938,965 |
| Jul 20, 2026 | 426.00 | 436.20 | 422.30 | 422.80 | 422.80 | -0.84% | 1,014,230 |
| Jul 17, 2026 | 427.60 | 434.60 | 419.30 | 426.40 | 426.40 | -2.69% | 2,068,498 |
| Jul 16, 2026 | 453.00 | 454.60 | 430.20 | 438.20 | 438.20 | -3.01% | 1,348,248 |
| Jul 15, 2026 | 460.00 | 460.00 | 443.80 | 451.80 | 451.80 | -2.12% | 901,618 |
| Jul 14, 2026 | 449.00 | 469.20 | 446.00 | 461.60 | 461.60 | 3.31% | 1,007,178 |
| Jul 13, 2026 | 446.80 | 454.80 | 440.40 | 446.80 | 446.80 | -2.10% | 733,949 |
| Jul 10, 2026 | 463.00 | 469.20 | 449.60 | 456.40 | 456.40 | -1.34% | 617,903 |
| Jul 9, 2026 | 448.00 | 462.60 | 448.00 | 462.60 | 462.60 | 5.76% | 701,385 |
| Jul 8, 2026 | 469.00 | 474.40 | 437.40 | 437.40 | 437.40 | -8.72% | 2,385,493 |
| Jul 7, 2026 | 481.60 | 489.60 | 467.60 | 479.20 | 479.20 | -2.84% | 1,193,138 |
| Jul 6, 2026 | 497.80 | 503.50 | 482.80 | 493.20 | 493.20 | -1.75% | 868,040 |
| Jul 3, 2026 | 505.00 | 514.00 | 496.00 | 502.00 | 502.00 | 1.46% | 697,894 |
| Jul 2, 2026 | 476.40 | 494.80 | 469.00 | 494.80 | 494.80 | 3.00% | 1,238,570 |
| Jul 1, 2026 | 453.40 | 482.20 | 447.40 | 480.40 | 480.40 | 3.85% | 1,196,401 |
| Jun 30, 2026 | 487.20 | 492.40 | 462.60 | 462.60 | 462.60 | -2.82% | 1,086,492 |
| Jun 29, 2026 | 488.60 | 489.20 | 472.80 | 476.00 | 476.00 | -2.86% | 789,362 |
| Jun 26, 2026 | 468.00 | 490.00 | 464.00 | 490.00 | 490.00 | 3.38% | 1,121,243 |
| Jun 25, 2026 | 463.00 | 480.60 | 450.00 | 474.00 | 474.00 | 0.98% | 2,135,889 |
| Jun 24, 2026 | 519.00 | 519.00 | 467.30 | 469.40 | 469.40 | -9.03% | 2,087,091 |
| Jun 23, 2026 | 513.50 | 548.00 | 505.50 | 516.00 | 516.00 | -6.10% | 4,229,438 |
| Jun 22, 2026 | 557.00 | 560.00 | 537.00 | 549.50 | 549.50 | 0.92% | 4,339,711 |
| Jun 19, 2026 | 562.00 | 574.50 | 540.00 | 544.50 | 544.50 | -4.89% | 16,664,250 |
| Jun 18, 2026 | 605.50 | 678.50 | 563.00 | 572.50 | 572.50 | -7.29% | 1,852,201 |
| Jun 17, 2026 | 613.00 | 641.00 | 599.50 | 617.50 | 617.50 | 2.07% | 1,874,594 |
| Jun 16, 2026 | 584.00 | 612.50 | 582.50 | 605.00 | 605.00 | 1.85% | 1,432,611 |
| Jun 15, 2026 | 580.00 | 610.00 | 564.50 | 594.00 | 594.00 | 10.72% | 2,153,285 |
| Jun 12, 2026 | 522.50 | 536.50 | 508.50 | 536.50 | 536.50 | 7.56% | 1,919,701 |
| Jun 11, 2026 | 510.50 | 511.50 | 496.40 | 498.80 | 498.80 | -0.24% | 2,715,493 |
| Jun 10, 2026 | 507.00 | 513.50 | 493.00 | 500.00 | 500.00 | -2.44% | 1,247,571 |
| Jun 9, 2026 | 545.50 | 568.00 | 512.50 | 512.50 | 512.50 | -4.38% | 1,024,215 |
| Jun 8, 2026 | 535.00 | 537.50 | 517.00 | 536.00 | 536.00 | -1.02% | 2,134,253 |