Hochschild Mining plc (LON:HOC)
London · Delayed Price · Currency is GBP · Price in GBX 671.50
+1.00 (0.15%)
Sep 4, 2026, 9:03 AM GMT
Hochschild Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 656.00 | 671.50 | 656.00 | 671.50 | - | 0.15% | - |
| Sep 3, 2026 | 647.50 | 673.50 | 643.91 | 670.50 | 670.50 | 4.11% | 1,577,059 |
| Sep 2, 2026 | 613.50 | 658.50 | 608.00 | 647.00 | 644.04 | 3.27% | 1,465,452 |
| Sep 1, 2026 | 655.50 | 660.77 | 613.00 | 626.50 | 623.63 | -6.14% | 2,491,089 |
| Aug 28, 2026 | 686.50 | 704.50 | 656.50 | 667.50 | 664.44 | -0.74% | 2,452,468 |
| Aug 27, 2026 | 653.50 | 683.00 | 644.50 | 672.50 | 669.42 | 2.05% | 2,225,165 |
| Aug 26, 2026 | 636.00 | 681.50 | 625.54 | 659.00 | 655.98 | 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 | 604.99 | 640.00 | 637.07 | 7.02% | 3,170,104 |
| Aug 20, 2026 | 567.50 | 598.00 | 555.00 | 598.00 | 595.26 | 7.94% | 2,651,564 |
| Aug 19, 2026 | 513.00 | 554.50 | 504.00 | 554.00 | 551.46 | 7.99% | 2,621,614 |
| Aug 18, 2026 | 518.00 | 523.00 | 507.96 | 513.00 | 510.65 | -2.47% | 1,102,256 |
| Aug 17, 2026 | 521.00 | 529.50 | 516.00 | 526.00 | 523.59 | 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 | 519.11 | 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 | 477.80 | 0.08% | 1,943,129 |
| Aug 5, 2026 | 466.00 | 481.40 | 459.00 | 479.60 | 477.40 | 6.25% | 3,093,845 |
| Aug 4, 2026 | 447.80 | 458.60 | 440.40 | 451.40 | 449.33 | 2.54% | 1,692,845 |
| Aug 3, 2026 | 440.00 | 447.20 | 434.80 | 440.20 | 438.18 | 2.04% | 968,768 |
| Jul 31, 2026 | 445.20 | 451.20 | 427.60 | 431.40 | 429.43 | -1.73% | 1,343,696 |
| Jul 30, 2026 | 435.60 | 456.00 | 435.10 | 439.00 | 436.99 | 0.60% | 1,264,359 |
| Jul 29, 2026 | 453.40 | 458.40 | 425.31 | 436.40 | 434.40 | -1.84% | 1,250,138 |
| Jul 28, 2026 | 442.00 | 448.40 | 432.40 | 444.60 | 442.56 | -0.31% | 1,940,527 |
| Jul 27, 2026 | 458.40 | 467.80 | 441.80 | 446.00 | 443.96 | 0.31% | 1,473,736 |
| Jul 24, 2026 | 437.20 | 449.00 | 435.40 | 444.60 | 442.56 | 1.51% | 666,067 |
| Jul 23, 2026 | 455.40 | 461.80 | 433.40 | 438.00 | 435.99 | -4.95% | 1,227,224 |
| Jul 22, 2026 | 440.00 | 465.60 | 439.00 | 460.80 | 458.69 | 3.36% | 1,178,203 |
| Jul 21, 2026 | 437.60 | 449.00 | 432.20 | 445.80 | 443.76 | 5.44% | 938,965 |
| Jul 20, 2026 | 426.00 | 436.20 | 422.27 | 422.80 | 420.86 | -0.84% | 1,014,230 |
| Jul 17, 2026 | 427.60 | 434.60 | 419.30 | 426.40 | 424.45 | -2.69% | 2,068,498 |
| Jul 16, 2026 | 453.00 | 454.60 | 430.20 | 438.20 | 436.19 | -3.01% | 1,348,248 |
| Jul 15, 2026 | 460.00 | 460.00 | 443.80 | 451.80 | 449.73 | -2.12% | 901,618 |
| Jul 14, 2026 | 449.00 | 469.20 | 446.00 | 461.60 | 459.49 | 3.31% | 1,007,178 |
| Jul 13, 2026 | 446.80 | 454.78 | 440.40 | 446.80 | 444.75 | -2.10% | 733,949 |
| Jul 10, 2026 | 463.00 | 469.20 | 449.58 | 456.40 | 454.31 | -1.34% | 617,903 |
| Jul 9, 2026 | 448.00 | 462.60 | 448.00 | 462.60 | 460.48 | 5.76% | 701,385 |
| Jul 8, 2026 | 469.00 | 474.40 | 437.40 | 437.40 | 435.40 | -8.72% | 2,385,493 |
| Jul 7, 2026 | 481.60 | 489.55 | 467.60 | 479.20 | 477.01 | -2.84% | 1,193,138 |
| Jul 6, 2026 | 497.80 | 503.50 | 482.80 | 493.20 | 490.94 | -1.75% | 868,040 |
| Jul 3, 2026 | 505.00 | 514.00 | 496.00 | 502.00 | 499.70 | 1.46% | 697,894 |
| Jul 2, 2026 | 476.40 | 494.80 | 469.00 | 494.80 | 492.53 | 3.00% | 1,238,570 |
| Jul 1, 2026 | 453.40 | 482.20 | 447.40 | 480.40 | 478.20 | 3.85% | 1,196,401 |
| Jun 30, 2026 | 487.20 | 492.40 | 462.60 | 462.60 | 460.48 | -2.82% | 1,086,492 |
| Jun 29, 2026 | 488.60 | 489.20 | 472.80 | 476.00 | 473.82 | -2.86% | 789,362 |
| Jun 26, 2026 | 468.00 | 490.00 | 464.00 | 490.00 | 487.76 | 3.38% | 1,121,243 |