Hochschild Mining plc (LON:HOC)
London · Delayed Price · Currency is GBP · Price in GBX 572.00
-14.00 (-2.39%)
May 22, 2026, 5:05 PM GMT
Hochschild Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 592.00 | 594.00 | 565.00 | 572.00 | 572.00 | -2.39% | 822,276 |
| May 21, 2026 | 587.00 | 597.50 | 573.00 | 586.00 | 586.00 | -0.93% | 1,187,181 |
| May 20, 2026 | 584.50 | 601.50 | 577.00 | 591.50 | 591.50 | 2.60% | 2,221,087 |
| May 19, 2026 | 618.00 | 618.00 | 576.50 | 576.50 | 576.50 | -5.02% | 1,315,605 |
| May 18, 2026 | 608.50 | 623.00 | 596.50 | 607.00 | 607.00 | -1.62% | 1,038,516 |
| May 15, 2026 | 640.00 | 658.00 | 579.50 | 617.00 | 617.00 | -6.23% | 6,837,323 |
| May 14, 2026 | 675.00 | 691.50 | 658.00 | 658.00 | 658.00 | -3.66% | 1,360,651 |
| May 13, 2026 | 689.50 | 709.00 | 666.00 | 683.00 | 683.00 | 1.71% | 1,165,608 |
| May 12, 2026 | 667.50 | 696.50 | 658.00 | 671.50 | 671.50 | -1.10% | 1,095,581 |
| May 11, 2026 | 635.00 | 685.50 | 629.50 | 679.00 | 679.00 | 5.93% | 2,214,160 |
| May 8, 2026 | 656.50 | 668.00 | 635.50 | 641.00 | 641.00 | -3.46% | 3,321,001 |
| May 7, 2026 | 636.00 | 676.00 | 629.50 | 664.00 | 664.00 | 5.18% | 3,381,455 |
| May 6, 2026 | 612.50 | 646.00 | 612.50 | 635.00 | 631.32 | 6.45% | 1,778,454 |
| May 5, 2026 | 623.00 | 623.50 | 587.89 | 596.50 | 593.04 | -3.48% | 1,889,131 |
| May 1, 2026 | 616.00 | 626.50 | 595.50 | 618.00 | 614.41 | -0.80% | 602,497 |
| Apr 30, 2026 | 605.00 | 626.27 | 605.00 | 623.00 | 619.38 | 5.06% | 8,529,189 |
| Apr 29, 2026 | 624.50 | 625.14 | 589.84 | 593.00 | 589.56 | -2.79% | 1,231,945 |
| Apr 28, 2026 | 622.50 | 634.50 | 604.50 | 610.00 | 606.46 | -3.10% | 782,074 |
| Apr 27, 2026 | 639.50 | 647.99 | 623.50 | 629.50 | 625.85 | -2.02% | 1,321,472 |
| Apr 24, 2026 | 640.00 | 653.68 | 626.42 | 642.50 | 638.77 | -1.38% | 1,315,250 |
| Apr 23, 2026 | 661.00 | 672.50 | 641.50 | 651.50 | 647.72 | -2.25% | 836,817 |
| Apr 22, 2026 | 665.50 | 681.00 | 656.00 | 666.50 | 662.63 | 1.37% | 1,350,313 |
| Apr 21, 2026 | 679.00 | 685.00 | 651.00 | 657.50 | 653.68 | -3.66% | 854,949 |
| Apr 20, 2026 | 683.50 | 697.50 | 672.00 | 682.50 | 678.54 | -2.57% | 1,349,187 |
| Apr 17, 2026 | 657.00 | 700.50 | 636.00 | 700.50 | 696.43 | 6.06% | 1,328,163 |
| Apr 16, 2026 | 673.50 | 683.68 | 655.50 | 660.50 | 656.67 | 0.08% | 828,541 |
| Apr 15, 2026 | 678.00 | 697.30 | 660.00 | 660.00 | 656.17 | -3.51% | 1,338,929 |
| Apr 14, 2026 | 673.50 | 684.00 | 664.00 | 684.00 | 680.03 | 4.03% | 959,066 |
| Apr 13, 2026 | 640.00 | 664.50 | 630.50 | 657.50 | 653.68 | 0.84% | 881,221 |
| Apr 10, 2026 | 633.50 | 656.50 | 626.50 | 652.00 | 648.22 | 3.33% | 2,192,029 |
| Apr 9, 2026 | 639.00 | 643.00 | 620.00 | 631.00 | 627.34 | -2.40% | 840,752 |
| Apr 8, 2026 | 670.00 | 678.50 | 635.50 | 646.50 | 642.75 | 7.48% | 1,409,174 |
| Apr 7, 2026 | 624.50 | 625.00 | 596.00 | 601.50 | 598.01 | -2.51% | 1,311,069 |
| Apr 2, 2026 | 600.00 | 637.00 | 581.50 | 617.00 | 613.42 | -3.37% | 2,845,532 |
| Apr 1, 2026 | 626.50 | 643.19 | 612.50 | 638.50 | 634.79 | 6.95% | 1,956,423 |
| Mar 31, 2026 | 567.00 | 599.00 | 565.50 | 597.00 | 593.54 | 5.57% | 1,540,208 |
| Mar 30, 2026 | 574.50 | 579.00 | 564.50 | 565.50 | 562.22 | -1.22% | 1,966,262 |
| Mar 27, 2026 | 572.50 | 576.00 | 544.53 | 572.50 | 569.18 | 2.23% | 971,593 |
| Mar 26, 2026 | 570.00 | 576.50 | 554.00 | 560.00 | 556.75 | -5.64% | 1,067,123 |
| Mar 25, 2026 | 590.00 | 604.50 | 583.00 | 593.50 | 590.06 | 3.94% | 1,736,826 |
| Mar 24, 2026 | 559.00 | 571.00 | 537.00 | 571.00 | 567.69 | 2.51% | 2,653,192 |
| Mar 23, 2026 | 506.00 | 575.00 | 501.50 | 557.00 | 553.77 | 2.39% | 3,205,469 |
| Mar 20, 2026 | 555.50 | 561.50 | 522.50 | 544.00 | 540.84 | -0.27% | 9,183,410 |
| Mar 19, 2026 | 566.00 | 572.00 | 536.50 | 545.50 | 542.33 | -7.93% | 3,231,481 |
| Mar 18, 2026 | 626.00 | 639.50 | 575.00 | 592.50 | 589.06 | -5.35% | 1,657,958 |
| Mar 17, 2026 | 642.50 | 656.00 | 623.50 | 626.00 | 622.37 | -2.03% | 1,020,195 |
| Mar 16, 2026 | 637.00 | 645.00 | 620.14 | 639.00 | 635.29 | -0.70% | 1,997,886 |
| Mar 13, 2026 | 648.50 | 663.50 | 622.50 | 643.50 | 639.77 | -3.16% | 2,857,891 |
| Mar 12, 2026 | 675.00 | 691.50 | 657.88 | 664.50 | 660.64 | 2.31% | 1,542,844 |
| Mar 11, 2026 | 671.50 | 680.50 | 645.00 | 649.50 | 645.73 | -7.21% | 2,885,924 |