Hochschild Mining plc (LON:HOC)
London · Delayed Price · Currency is GBP · Price in GBX 558.50
-22.50 (-3.87%)
Sep 24, 2026, 4:35 PM GMT
Hochschild Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 447.80 | 458.60 | 440.40 | 451.40 | 449.34 | 2.54% | 1,692,845 |
| Aug 3, 2026 | 440.00 | 447.20 | 434.80 | 440.20 | 438.19 | 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 | 425.30 | 436.40 | 434.41 | -1.84% | 1,250,138 |
| Jul 28, 2026 | 442.00 | 448.40 | 432.40 | 444.60 | 442.57 | -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 | 442.57 | 1.51% | 666,067 |
| Jul 23, 2026 | 455.40 | 461.80 | 433.40 | 438.00 | 436.00 | -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 | 422.30 | 422.80 | 420.87 | -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 | 436.20 | -3.01% | 1,348,248 |