Hochschild Mining plc (LON:HOC)
London · Delayed Price · Currency is GBP · Price in GBX 596.50
-21.50 (-3.48%)
May 5, 2026, 4:50 PM GMT
Hochschild Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 616.00 | 626.50 | 595.50 | 618.00 | 618.00 | -0.80% | 602,497 |
| Apr 30, 2026 | 605.00 | 626.27 | 605.00 | 623.00 | 623.00 | 5.06% | 8,529,189 |
| Apr 29, 2026 | 624.50 | 625.14 | 589.84 | 593.00 | 593.00 | -2.79% | 1,202,145 |
| Apr 28, 2026 | 622.50 | 633.50 | 604.50 | 610.00 | 610.00 | -3.10% | 782,061 |
| Apr 27, 2026 | 639.50 | 647.50 | 623.50 | 629.50 | 629.50 | -2.02% | 630,607 |
| Apr 24, 2026 | 640.00 | 653.68 | 626.42 | 642.50 | 642.50 | -1.38% | 1,315,250 |
| Apr 23, 2026 | 661.00 | 661.00 | 641.50 | 651.50 | 651.50 | -2.25% | 836,716 |
| Apr 22, 2026 | 665.50 | 681.00 | 656.00 | 666.50 | 666.50 | 1.37% | 1,343,742 |
| Apr 21, 2026 | 679.00 | 683.50 | 652.50 | 657.50 | 657.50 | -3.66% | 854,516 |
| Apr 20, 2026 | 683.50 | 697.50 | 672.00 | 682.50 | 682.50 | -2.57% | 1,349,181 |
| Apr 17, 2026 | 657.00 | 700.50 | 636.50 | 700.50 | 700.50 | 6.06% | 1,328,156 |
| Apr 16, 2026 | 673.50 | 683.68 | 655.50 | 660.50 | 660.50 | 0.08% | 822,827 |
| Apr 15, 2026 | 678.00 | 697.30 | 660.00 | 660.00 | 660.00 | -3.51% | 1,338,929 |
| Apr 14, 2026 | 673.50 | 684.00 | 664.00 | 684.00 | 684.00 | 4.03% | 959,037 |
| Apr 13, 2026 | 640.00 | 664.50 | 630.50 | 657.50 | 657.50 | 0.84% | 881,221 |
| Apr 10, 2026 | 633.50 | 656.50 | 626.50 | 652.00 | 652.00 | 3.33% | 2,156,085 |
| Apr 9, 2026 | 639.00 | 643.00 | 620.50 | 631.00 | 631.00 | -2.40% | 840,746 |
| Apr 8, 2026 | 670.00 | 678.50 | 635.50 | 646.50 | 646.50 | 7.48% | 1,409,174 |
| Apr 7, 2026 | 624.50 | 625.00 | 596.00 | 601.50 | 601.50 | -2.51% | 1,311,069 |
| Apr 2, 2026 | 600.00 | 637.00 | 581.50 | 617.00 | 617.00 | -3.37% | 1,382,343 |
| Apr 1, 2026 | 626.50 | 643.19 | 612.50 | 638.50 | 638.50 | 6.95% | 1,953,753 |
| Mar 31, 2026 | 567.00 | 599.00 | 565.50 | 597.00 | 597.00 | 5.57% | 1,440,170 |
| Mar 30, 2026 | 574.50 | 577.50 | 565.50 | 565.50 | 565.50 | -1.22% | 1,146,188 |
| Mar 27, 2026 | 572.50 | 576.00 | 544.53 | 572.50 | 572.50 | 2.23% | 971,593 |
| Mar 26, 2026 | 570.00 | 576.50 | 554.50 | 560.00 | 560.00 | -5.64% | 1,067,110 |
| Mar 25, 2026 | 590.00 | 604.50 | 583.00 | 593.50 | 593.50 | 3.94% | 1,736,529 |
| Mar 24, 2026 | 559.00 | 571.00 | 537.50 | 571.00 | 571.00 | 2.51% | 1,144,336 |
| Mar 23, 2026 | 506.00 | 574.00 | 505.00 | 557.00 | 557.00 | 2.39% | 3,205,267 |
| Mar 20, 2026 | 555.50 | 561.50 | 522.50 | 544.00 | 544.00 | -0.27% | 9,183,410 |
| Mar 19, 2026 | 566.00 | 572.00 | 536.50 | 545.50 | 545.50 | -7.93% | 3,231,481 |
| Mar 18, 2026 | 626.00 | 639.50 | 575.00 | 592.50 | 592.50 | -5.35% | 1,657,958 |
| Mar 17, 2026 | 642.50 | 656.00 | 623.50 | 626.00 | 626.00 | -2.03% | 1,020,195 |
| Mar 16, 2026 | 637.00 | 645.00 | 620.14 | 639.00 | 639.00 | -0.70% | 1,997,886 |
| Mar 13, 2026 | 648.50 | 663.50 | 622.50 | 643.50 | 643.50 | -3.16% | 2,857,891 |
| Mar 12, 2026 | 675.00 | 691.50 | 657.88 | 664.50 | 664.50 | 2.31% | 1,542,844 |
| Mar 11, 2026 | 671.50 | 680.50 | 645.00 | 649.50 | 649.50 | -7.21% | 2,885,924 |
| Mar 10, 2026 | 682.00 | 700.00 | 671.00 | 700.00 | 700.00 | 5.34% | 1,071,080 |
| Mar 9, 2026 | 647.50 | 667.50 | 631.00 | 664.50 | 664.50 | -0.60% | 1,365,294 |
| Mar 6, 2026 | 680.50 | 692.50 | 655.50 | 668.50 | 668.50 | -1.40% | 1,515,800 |
| Mar 5, 2026 | 742.50 | 754.50 | 677.00 | 678.00 | 678.00 | -9.54% | 1,504,954 |
| Mar 4, 2026 | 756.00 | 771.50 | 728.00 | 749.50 | 749.50 | -1.45% | 1,917,166 |
| Mar 3, 2026 | 786.00 | 797.00 | 728.50 | 760.50 | 760.50 | -4.70% | 4,129,195 |
| Mar 2, 2026 | 849.50 | 858.00 | 784.63 | 798.00 | 798.00 | -1.30% | 3,237,255 |
| Feb 27, 2026 | 804.00 | 836.50 | 798.50 | 808.50 | 808.50 | 1.83% | 3,545,589 |
| Feb 26, 2026 | 784.00 | 800.50 | 769.00 | 794.00 | 794.00 | 0.44% | 1,116,552 |
| Feb 25, 2026 | 798.00 | 815.50 | 788.10 | 790.50 | 790.50 | 1.02% | 1,962,901 |
| Feb 24, 2026 | 775.50 | 798.50 | 758.50 | 782.50 | 782.50 | 0.90% | 1,724,223 |
| Feb 23, 2026 | 755.00 | 781.50 | 750.00 | 775.50 | 775.50 | 5.30% | 1,914,316 |
| Feb 20, 2026 | 732.50 | 753.50 | 720.50 | 736.50 | 736.50 | 1.17% | 3,057,951 |
| Feb 19, 2026 | 699.50 | 730.37 | 696.50 | 728.00 | 728.00 | 1.75% | 1,903,358 |