Hochschild Mining plc - HOC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	421.8	364.2	364.2	425.03	360	2.84M
October 20, 2025	425	422	422	428	414	1.66M
October 17, 2025	436.6	422.4	422.4	442.24	413.99	2.97M
October 16, 2025	430	441.2	441.2	441.2	422.8	2.35M
October 15, 2025	419	429.2	429.2	429.2	412.8	1.94M
October 14, 2025	377.2	413.8	413.8	414	371.8	3.66M
October 13, 2025	372.2	386.6	386.6	392.07	369.4	4.82M
October 10, 2025	348.8	362.4	362.4	362.92	345	4.24M
October 09, 2025	375.4	364.6	364.6	384.2	364.6	2.76M
October 08, 2025	384	378	378	391.8	371.8	2.1M
October 07, 2025	385	378	378	386.2	376.4	4.04M
October 06, 2025	387	384.6	384.6	393.8	381.2	1.54M
October 03, 2025	372.2	382.4	382.4	385	362	2.66M
October 02, 2025	374	371.2	371.2	376.6	363.4	2.89M
October 01, 2025	361.4	372.6	372.6	372.6	355.6	2.27M
September 30, 2025	365	355.4	355.4	366	346.4	2.07M
September 29, 2025	363	360.6	360.6	368	355.21	2.79M
September 26, 2025	342.2	351.8	351.8	351.8	333.6	1.58M
September 25, 2025	341.8	340.8	340.8	344.6	333	1.3M
September 24, 2025	347.8	343.6	343.6	353.6	341.24	1.62M
September 23, 2025	343.8	346.4	346.4	350.69	342.2	2.3M
September 22, 2025	328.6	340.6	340.6	346.63	325.36	3.02M
September 19, 2025	304	314.2	314.2	314.2	299	4.53M
September 18, 2025	305.8	300.8	300.8	309.4	292.2	2.21M
September 17, 2025	313.4	312.6	312.6	316.4	300.4	1.87M
September 16, 2025	330.8	318.4	318.4	338.6	318.4	2.06M
September 15, 2025	328.8	325.6	325.6	334.8	322.2	2.99M
September 12, 2025	336.8	329.4	329.4	347.8	329.4	1.78M
September 11, 2025	333.4	330.6	330.6	338.8	328.2	1.58M
September 10, 2025	331.6	330.6	330.6	336.8	324.4	1.4M
September 09, 2025	343	331.8	331.8	348.6	331.8	1.6M
September 08, 2025	326	338.6	338.6	344.8	325	2.29M
September 05, 2025	322	325.6	325.6	329.4	319.4	1.87M
September 04, 2025	325.4	319	319	332.4	317.8	3.41M
September 03, 2025	311	330.6	326.4	338.34	309.2	6.68M
September 02, 2025	301.2	307.2	307.2	309.8	299	2.86M
September 01, 2025	288.2	300	300	306	286.2	5.25M
August 29, 2025	272.8	281	281	283.4	266.6	3.28M
August 28, 2025	271.4	272.6	272.6	277.84	266.4	3.43M
August 27, 2025	273.4	278	278	278	246.2	7.12M
August 26, 2025	304.2	306.4	306.4	314.2	300.6	2.64M
August 22, 2025	298.6	300.6	300.6	304.6	296.4	2.24M
August 21, 2025	296	298.6	298.6	302.4	294	822,977
August 20, 2025	289	295	295	296.2	283.2	710,891
August 19, 2025	299.4	290.4	290.4	300	286.8	719,000
August 18, 2025	300.6	298.2	298.2	307	298	726,733
August 15, 2025	297.6	298.4	298.4	299.8	291.2	1.58M
August 14, 2025	293	296.8	296.8	298.2	293	606,325
August 13, 2025	302.6	298.4	298.4	307.06	293.6	1.12M
August 12, 2025	300.6	300.6	300.6	304.93	296.6	1.76M
August 11, 2025	301.8	300.6	300.6	305.6	296.2	1.83M
August 08, 2025	307	308.6	308.6	319	307	1.85M
August 07, 2025	305.2	305.6	305.6	315.6	302.2	1.6M
August 06, 2025	306.2	305.6	305.6	315.6	303.6	2.04M
August 05, 2025	300	300.6	300.6	312.2	300	2.01M
August 04, 2025	291	300.6	300.6	306.4	289.4	2.08M
August 01, 2025	278.8	290.4	290.4	294	275.6	1.39M
July 31, 2025	272	278.8	278.8	278.8	270	1.04M
July 30, 2025	279.2	278.4	278.4	281.4	275.6	585,841
July 29, 2025	278.8	279.8	279.8	281.6	276.2	793,397

Hochschild Mining plc (HOC.L) LSE