Hochschild Mining plc (LON:HOC)
London
· Delayed Price · Currency is GBP · Price in GBX 606.60
-3.40 (-0.56%)
Apr 29, 2026, 9:44 AM GMT
Hochschild Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 698.50 | 715.50 | 679.50 | 715.50 | 715.50 | 4.76% | 921,964 |
| Feb 17, 2026 | 685.50 | 694.00 | 654.00 | 683.00 | 683.00 | -2.78% | 2,175,175 |
| Feb 16, 2026 | 694.50 | 704.50 | 675.00 | 702.50 | 702.50 | 0.86% | 550,335 |
| Feb 13, 2026 | 672.00 | 697.50 | 655.00 | 696.50 | 696.50 | 3.19% | 2,824,599 |
| Feb 12, 2026 | 710.00 | 712.00 | 670.00 | 675.00 | 675.00 | -3.57% | 939,282 |
| Feb 11, 2026 | 706.00 | 727.00 | 694.50 | 700.00 | 700.00 | 1.52% | 1,493,647 |
| Feb 10, 2026 | 690.50 | 697.50 | 673.00 | 689.50 | 689.50 | -1.92% | 1,226,030 |
| Feb 9, 2026 | 674.50 | 703.00 | 667.69 | 703.00 | 703.00 | 6.60% | 1,455,964 |
| Feb 6, 2026 | 624.00 | 660.17 | 624.00 | 659.50 | 659.50 | 3.69% | 1,490,860 |
| Feb 5, 2026 | 648.50 | 658.40 | 625.00 | 636.00 | 636.00 | -4.29% | 4,247,622 |
| Feb 4, 2026 | 700.00 | 709.00 | 659.00 | 664.50 | 664.50 | -3.97% | 2,028,072 |
| Feb 3, 2026 | 685.50 | 696.24 | 665.65 | 692.00 | 692.00 | 5.57% | 2,385,844 |
| Feb 2, 2026 | 597.50 | 669.00 | 588.00 | 655.50 | 655.50 | -3.03% | 4,258,045 |
| Jan 30, 2026 | 668.50 | 685.50 | 649.00 | 676.00 | 676.00 | -4.65% | 4,979,346 |
| Jan 29, 2026 | 750.50 | 761.00 | 695.35 | 709.00 | 709.00 | -2.74% | 2,434,522 |
| Jan 28, 2026 | 750.00 | 757.00 | 715.00 | 729.00 | 729.00 | 0.07% | 2,893,031 |
| Jan 27, 2026 | 732.50 | 746.00 | 677.50 | 728.50 | 728.50 | -2.93% | 4,668,118 |
| Jan 26, 2026 | 732.50 | 768.50 | 725.00 | 750.50 | 750.50 | 6.91% | 4,246,276 |
| 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% | 1,728,644 |
| Jan 21, 2026 | 613.00 | 634.00 | 599.00 | 600.50 | 600.50 | -0.41% | 1,905,354 |
| Jan 20, 2026 | 586.00 | 605.50 | 583.50 | 603.00 | 603.00 | 3.97% | 3,499,722 |
| Jan 19, 2026 | 588.50 | 598.00 | 580.00 | 580.00 | 580.00 | -0.94% | 2,348,230 |
| Jan 16, 2026 | 580.00 | 592.00 | 574.50 | 585.50 | 585.50 | -0.34% | 954,783 |
| Jan 15, 2026 | 578.50 | 590.00 | 568.50 | 587.50 | 587.50 | 1.03% | 3,503,207 |
| 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% | 2,625,033 |
| Jan 12, 2026 | 544.50 | 573.00 | 540.50 | 573.00 | 573.00 | 9.56% | 2,040,123 |
| Jan 9, 2026 | 523.00 | 529.00 | 505.00 | 523.00 | 523.00 | 1.65% | 5,686,681 |
| Jan 8, 2026 | 491.40 | 516.50 | 489.00 | 514.50 | 514.50 | 4.91% | 2,689,543 |
| Jan 7, 2026 | 513.50 | 519.00 | 490.40 | 490.40 | 490.40 | -6.50% | 2,492,747 |
| Jan 6, 2026 | 514.50 | 529.50 | 511.50 | 524.50 | 524.50 | 2.14% | 1,979,827 |
| Jan 5, 2026 | 511.50 | 523.50 | 506.00 | 513.50 | 513.50 | 4.88% | 3,049,710 |
| Jan 2, 2026 | 517.00 | 528.00 | 489.60 | 489.60 | 489.60 | -4.65% | 2,380,451 |
| Dec 31, 2025 | 525.00 | 525.00 | 501.50 | 513.50 | 513.50 | -3.11% | 1,465,075 |
| Dec 30, 2025 | 501.00 | 530.00 | 497.80 | 530.00 | 530.00 | 6.64% | 1,982,300 |
| Dec 29, 2025 | 506.50 | 520.20 | 490.80 | 497.00 | 497.00 | -1.68% | 2,330,216 |
| Dec 24, 2025 | 503.00 | 510.53 | 498.00 | 505.50 | 505.50 | 0.80% | 410,150 |
| Dec 23, 2025 | 497.40 | 508.00 | 491.80 | 501.50 | 501.50 | 1.15% | 2,007,384 |
| Dec 22, 2025 | 485.20 | 509.50 | 485.20 | 495.80 | 495.80 | 3.72% | 2,562,985 |
| Dec 19, 2025 | 477.60 | 479.80 | 467.80 | 478.00 | 478.00 | -0.08% | 4,729,975 |
| Dec 18, 2025 | 467.20 | 482.20 | 457.20 | 478.40 | 478.40 | 1.53% | 3,167,244 |
| Dec 17, 2025 | 463.20 | 482.40 | 460.80 | 471.20 | 471.20 | 0.99% | 5,703,522 |
| Dec 16, 2025 | 458.60 | 480.40 | 455.80 | 466.60 | 466.60 | 0.56% | 1,220,492 |
| Dec 15, 2025 | 467.40 | 488.80 | 460.80 | 464.00 | 464.00 | 1.67% | 1,197,371 |
| Dec 12, 2025 | 452.00 | 485.00 | 449.40 | 456.40 | 456.40 | 2.75% | 6,237,206 |
| Dec 11, 2025 | 427.00 | 444.84 | 422.60 | 444.20 | 444.20 | 4.03% | 2,636,011 |
| Dec 10, 2025 | 443.00 | 454.20 | 427.00 | 427.00 | 427.00 | -1.97% | 3,459,463 |
| Dec 9, 2025 | 424.60 | 441.00 | 420.80 | 435.60 | 435.60 | 1.82% | 1,483,006 |
| Dec 8, 2025 | 423.20 | 435.20 | 421.80 | 427.80 | 427.80 | 1.66% | 1,065,556 |
| Dec 5, 2025 | 426.40 | 432.00 | 418.20 | 420.80 | 420.80 | -0.52% | 1,128,285 |
| Dec 4, 2025 | 413.00 | 423.00 | 401.76 | 423.00 | 423.00 | 1.98% | 832,594 |
| Dec 3, 2025 | 422.20 | 425.54 | 412.60 | 414.80 | 414.80 | -0.38% | 1,187,117 |