Hochschild Mining plc (LON:HOC)
London
· Delayed Price · Currency is GBP · Price in GBX 668.50
-9.50 (-1.40%)
At close: Mar 6, 2026
Hochschild Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 786.50 | 798.00 | 798.00 | -1.30% | 1,771,345 |
| Feb 27, 2026 | 804.00 | 835.00 | 804.00 | 808.50 | 808.50 | 1.83% | 3,544,257 |
| Feb 26, 2026 | 784.00 | 800.50 | 769.00 | 794.00 | 794.00 | 0.44% | 1,116,546 |
| Feb 25, 2026 | 798.00 | 815.00 | 789.00 | 790.50 | 790.50 | 1.02% | 1,943,892 |
| Feb 24, 2026 | 775.50 | 797.00 | 758.50 | 782.50 | 782.50 | 0.90% | 1,724,135 |
| Feb 23, 2026 | 755.00 | 780.00 | 750.00 | 775.50 | 775.50 | 5.30% | 1,022,232 |
| Feb 20, 2026 | 732.50 | 751.00 | 722.00 | 736.50 | 736.50 | 1.17% | 3,057,797 |
| Feb 19, 2026 | 699.50 | 730.37 | 696.50 | 728.00 | 728.00 | 1.75% | 1,021,294 |
| Feb 18, 2026 | 698.50 | 715.50 | 680.00 | 715.50 | 715.50 | 4.76% | 921,938 |
| Feb 17, 2026 | 685.50 | 690.00 | 654.00 | 683.00 | 683.00 | -2.78% | 2,175,159 |
| Feb 16, 2026 | 694.50 | 704.50 | 675.00 | 702.50 | 702.50 | 0.86% | 550,335 |
| Feb 13, 2026 | 672.00 | 696.50 | 655.00 | 696.50 | 696.50 | 3.19% | 1,965,167 |
| Feb 12, 2026 | 710.00 | 711.00 | 670.50 | 675.00 | 675.00 | -3.57% | 939,265 |
| Feb 11, 2026 | 706.00 | 727.00 | 695.00 | 700.00 | 700.00 | 1.52% | 1,493,594 |
| Feb 10, 2026 | 690.50 | 697.00 | 673.50 | 689.50 | 689.50 | -1.92% | 993,164 |
| Feb 9, 2026 | 674.50 | 703.00 | 668.00 | 703.00 | 703.00 | 6.60% | 1,453,417 |
| Feb 6, 2026 | 624.00 | 659.50 | 624.00 | 659.50 | 659.50 | 3.69% | 1,490,838 |
| Feb 5, 2026 | 648.50 | 657.00 | 625.00 | 636.00 | 636.00 | -4.29% | 4,247,370 |
| Feb 4, 2026 | 700.00 | 708.50 | 659.00 | 664.50 | 664.50 | -3.97% | 1,860,475 |
| Feb 3, 2026 | 685.50 | 693.00 | 666.00 | 692.00 | 692.00 | 5.57% | 2,172,908 |
| Feb 2, 2026 | 597.50 | 669.00 | 588.00 | 655.50 | 655.50 | -3.03% | 4,258,045 |
| Jan 30, 2026 | 668.50 | 684.00 | 650.00 | 676.00 | 676.00 | -4.65% | 4,879,019 |
| Jan 29, 2026 | 750.50 | 759.00 | 695.50 | 709.00 | 709.00 | -2.74% | 2,433,255 |
| Jan 28, 2026 | 750.00 | 754.00 | 715.00 | 729.00 | 729.00 | 0.07% | 2,000,659 |
| Jan 27, 2026 | 732.50 | 744.50 | 678.00 | 728.50 | 728.50 | -2.93% | 4,490,071 |
| Jan 26, 2026 | 732.50 | 765.50 | 728.00 | 750.50 | 750.50 | 6.91% | 4,179,675 |
| Jan 23, 2026 | 675.00 | 707.50 | 669.00 | 702.00 | 702.00 | 3.69% | 2,593,156 |
| Jan 22, 2026 | 596.00 | 677.00 | 590.00 | 677.00 | 677.00 | 12.74% | 1,699,589 |
| Jan 21, 2026 | 613.00 | 633.00 | 599.50 | 600.50 | 600.50 | -0.41% | 1,904,995 |
| Jan 20, 2026 | 586.00 | 605.00 | 583.50 | 603.00 | 603.00 | 3.97% | 3,348,775 |
| Jan 19, 2026 | 588.50 | 598.00 | 580.00 | 580.00 | 580.00 | -0.94% | 2,348,230 |
| Jan 16, 2026 | 580.00 | 591.50 | 574.50 | 585.50 | 585.50 | -0.34% | 954,714 |
| Jan 15, 2026 | 578.50 | 590.00 | 568.50 | 587.50 | 587.50 | 1.03% | 3,332,852 |
| Jan 14, 2026 | 577.00 | 585.00 | 571.27 | 581.50 | 581.50 | 1.93% | 2,009,240 |
| Jan 13, 2026 | 576.00 | 576.00 | 550.50 | 570.50 | 570.50 | -0.44% | 2,625,004 |
| Jan 12, 2026 | 544.50 | 573.00 | 542.00 | 573.00 | 573.00 | 9.56% | 2,040,092 |
| Jan 9, 2026 | 523.00 | 529.00 | 505.00 | 523.00 | 523.00 | 1.65% | 1,677,720 |
| Jan 8, 2026 | 491.40 | 516.50 | 489.00 | 514.50 | 514.50 | 4.91% | 2,689,543 |
| Jan 7, 2026 | 513.50 | 518.00 | 490.40 | 490.40 | 490.40 | -6.50% | 2,492,706 |
| Jan 6, 2026 | 514.50 | 529.50 | 514.00 | 524.50 | 524.50 | 2.14% | 1,979,820 |
| Jan 5, 2026 | 511.50 | 523.50 | 507.00 | 513.50 | 513.50 | 4.88% | 2,849,636 |
| Jan 2, 2026 | 517.00 | 528.00 | 489.60 | 489.60 | 489.60 | -4.65% | 2,379,994 |
| Dec 31, 2025 | 525.00 | 525.00 | 501.50 | 513.50 | 513.50 | -3.11% | 1,367,848 |
| Dec 30, 2025 | 501.00 | 530.00 | 497.80 | 530.00 | 530.00 | 6.64% | 1,982,300 |
| Dec 29, 2025 | 506.50 | 520.00 | 493.60 | 497.00 | 497.00 | -1.68% | 2,329,989 |
| Dec 24, 2025 | 503.00 | 510.50 | 501.00 | 505.50 | 505.50 | 0.80% | 410,147 |
| Dec 23, 2025 | 497.40 | 508.00 | 496.60 | 501.50 | 501.50 | 1.15% | 2,007,081 |
| Dec 22, 2025 | 485.20 | 509.00 | 485.20 | 495.80 | 495.80 | 3.72% | 2,562,915 |
| Dec 19, 2025 | 477.60 | 479.60 | 467.80 | 478.00 | 478.00 | -0.08% | 2,729,956 |
| Dec 18, 2025 | 467.20 | 482.20 | 457.20 | 478.40 | 478.40 | 1.53% | 3,167,236 |
| Dec 17, 2025 | 463.20 | 481.00 | 460.80 | 471.20 | 471.20 | 0.99% | 5,703,515 |
| Dec 16, 2025 | 458.60 | 480.20 | 456.00 | 466.60 | 466.60 | 0.56% | 1,206,602 |
| Dec 15, 2025 | 467.40 | 486.40 | 460.80 | 464.00 | 464.00 | 1.67% | 1,197,332 |
| Dec 12, 2025 | 452.00 | 485.00 | 449.40 | 456.40 | 456.40 | 2.75% | 6,137,206 |
| Dec 11, 2025 | 427.00 | 444.60 | 422.60 | 444.20 | 444.20 | 4.03% | 2,288,502 |
| Dec 10, 2025 | 443.00 | 454.00 | 427.00 | 427.00 | 427.00 | -1.97% | 1,459,461 |
| Dec 9, 2025 | 424.60 | 441.00 | 422.60 | 435.60 | 435.60 | 1.82% | 1,482,990 |
| Dec 8, 2025 | 423.20 | 435.20 | 423.20 | 427.80 | 427.80 | 1.66% | 1,065,395 |
| Dec 5, 2025 | 426.40 | 432.00 | 419.20 | 420.80 | 420.80 | -0.52% | 1,128,224 |
| Dec 4, 2025 | 413.00 | 423.00 | 402.80 | 423.00 | 423.00 | 1.98% | 832,556 |
| Dec 3, 2025 | 422.20 | 424.40 | 412.80 | 414.80 | 414.80 | -0.38% | 1,037,069 |
| Dec 2, 2025 | 412.00 | 420.00 | 406.60 | 416.40 | 416.40 | -0.34% | 1,035,808 |
| Dec 1, 2025 | 410.00 | 429.20 | 406.00 | 417.80 | 417.80 | 3.67% | 2,615,556 |
| Nov 28, 2025 | 386.80 | 404.60 | 386.60 | 403.00 | 403.00 | 5.89% | 2,112,775 |
| Nov 27, 2025 | 380.00 | 385.00 | 375.60 | 380.60 | 380.60 | 0.26% | 1,051,458 |
| Nov 26, 2025 | 362.00 | 379.60 | 362.00 | 379.60 | 379.60 | 6.03% | 1,732,343 |
| Nov 25, 2025 | 365.20 | 366.80 | 349.60 | 358.00 | 358.00 | -0.67% | 1,692,709 |
| Nov 24, 2025 | 353.80 | 360.60 | 350.40 | 360.40 | 360.40 | 3.15% | 1,786,907 |
| Nov 21, 2025 | 357.60 | 357.60 | 340.20 | 349.40 | 349.40 | -4.27% | 2,768,432 |
| Nov 20, 2025 | 371.40 | 372.90 | 363.00 | 365.00 | 365.00 | -0.82% | 913,880 |
| Nov 19, 2025 | 361.80 | 381.60 | 361.80 | 368.00 | 368.00 | 2.17% | 968,407 |
| Nov 18, 2025 | 355.80 | 362.20 | 343.00 | 360.20 | 360.20 | -2.44% | 1,364,217 |
| Nov 17, 2025 | 374.40 | 374.40 | 364.80 | 369.20 | 369.20 | -1.39% | 978,223 |
| Nov 14, 2025 | 378.20 | 378.70 | 359.40 | 374.40 | 374.40 | -2.65% | 1,411,374 |
| Nov 13, 2025 | 375.00 | 401.00 | 374.20 | 384.60 | 384.60 | 3.83% | 5,277,929 |
| Nov 12, 2025 | 365.60 | 373.25 | 358.60 | 370.40 | 370.40 | 2.43% | 1,779,863 |
| Nov 11, 2025 | 364.80 | 368.94 | 353.80 | 361.60 | 361.60 | 0.06% | 2,737,295 |
| Nov 10, 2025 | 349.60 | 363.20 | 344.20 | 361.40 | 361.40 | 7.82% | 2,455,649 |
| Nov 7, 2025 | 330.20 | 343.27 | 330.20 | 335.20 | 335.20 | -0.36% | 1,338,576 |
| Nov 6, 2025 | 325.00 | 338.39 | 325.00 | 336.40 | 336.40 | 4.93% | 2,124,226 |
| Nov 5, 2025 | 314.20 | 325.20 | 309.33 | 320.60 | 320.60 | 1.33% | 2,052,437 |
| Nov 4, 2025 | 322.40 | 323.60 | 310.20 | 316.40 | 316.40 | -3.36% | 1,748,350 |
| Nov 3, 2025 | 332.80 | 343.40 | 326.40 | 327.40 | 327.40 | -0.91% | 985,341 |
| Oct 31, 2025 | 334.40 | 340.83 | 326.00 | 330.40 | 330.40 | -1.08% | 10,809,200 |
| Oct 30, 2025 | 330.80 | 342.80 | 324.20 | 334.00 | 334.00 | 0.12% | 1,923,606 |
| Oct 29, 2025 | 333.20 | 349.45 | 331.47 | 333.60 | 333.60 | 1.83% | 1,619,500 |
| Oct 28, 2025 | 321.60 | 329.00 | 315.61 | 327.60 | 327.60 | -0.61% | 2,231,982 |
| Oct 27, 2025 | 345.40 | 345.80 | 320.12 | 329.60 | 329.60 | -5.23% | 2,949,804 |
| Oct 24, 2025 | 349.00 | 351.00 | 340.21 | 347.80 | 347.80 | -1.70% | 1,713,400 |
| Oct 23, 2025 | 356.80 | 368.60 | 349.00 | 353.80 | 353.80 | 1.55% | 2,391,300 |
| Oct 22, 2025 | 396.00 | 396.00 | 348.40 | 348.40 | 348.40 | -3.81% | 2,769,778 |
| Oct 21, 2025 | 421.80 | 425.03 | 360.00 | 362.20 | 362.20 | -14.17% | 3,986,011 |
| Oct 20, 2025 | 425.00 | 428.00 | 414.00 | 422.00 | 422.00 | -0.09% | 1,655,801 |
| Oct 17, 2025 | 436.60 | 442.24 | 413.99 | 422.40 | 422.40 | -4.26% | 2,965,489 |
| Oct 16, 2025 | 430.00 | 441.20 | 422.80 | 441.20 | 441.20 | 2.80% | 2,353,028 |
| Oct 15, 2025 | 419.00 | 429.20 | 412.80 | 429.20 | 429.20 | 3.72% | 2,090,930 |