Hochschild Mining plc (HOC.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
May 28, 2023 - May 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 24, 2024 | 169.40 | 173.40 | 166.80 | 172.60 | 172.60 | 673,948 |
| May 23, 2024 | 164.80 | 171.60 | 161.80 | 171.60 | 171.60 | 1,625,157 |
| May 22, 2024 | 172.60 | 172.60 | 164.19 | 164.60 | 164.60 | 995,917 |
| May 21, 2024 | 171.40 | 174.60 | 170.00 | 173.20 | 173.20 | 1,283,615 |
| May 20, 2024 | 170.00 | 177.20 | 167.80 | 172.40 | 172.40 | 2,873,781 |
| May 17, 2024 | 158.80 | 168.00 | 156.20 | 168.00 | 168.00 | 3,602,165 |
| May 16, 2024 | 163.00 | 163.00 | 157.00 | 159.00 | 159.00 | 990,363 |
| May 15, 2024 | 160.20 | 162.60 | 156.18 | 159.80 | 159.80 | 987,048 |
| May 14, 2024 | 155.40 | 161.60 | 155.40 | 158.00 | 158.00 | 638,920 |
| May 13, 2024 | 162.20 | 163.00 | 157.40 | 157.80 | 157.80 | 672,671 |
| May 10, 2024 | 165.00 | 168.60 | 162.60 | 162.80 | 162.80 | 1,081,149 |
| May 09, 2024 | 158.80 | 163.20 | 157.40 | 163.20 | 163.20 | 855,710 |
| May 08, 2024 | 154.80 | 159.20 | 154.20 | 158.40 | 158.40 | 767,509 |
| May 07, 2024 | 153.20 | 158.40 | 152.40 | 155.20 | 155.20 | 6,398,793 |
| May 03, 2024 | 149.80 | 153.20 | 149.40 | 151.20 | 151.20 | 514,305 |
| May 02, 2024 | 156.20 | 155.80 | 148.00 | 153.40 | 153.40 | 962,751 |
| May 01, 2024 | 157.80 | 154.20 | 152.20 | 153.20 | 153.20 | 150,783 |
| Apr 30, 2024 | 161.00 | 161.45 | 152.80 | 155.80 | 155.80 | 1,800,962 |
| Apr 29, 2024 | 158.40 | 161.40 | 155.40 | 161.40 | 161.40 | 863,621 |
| Apr 26, 2024 | 158.00 | 163.20 | 158.00 | 158.40 | 158.40 | 1,220,020 |
| Apr 25, 2024 | 156.40 | 161.00 | 155.60 | 159.60 | 159.60 | 7,078,565 |
| Apr 24, 2024 | 152.60 | 156.80 | 151.40 | 156.80 | 156.80 | 1,696,839 |
| Apr 23, 2024 | 152.00 | 152.00 | 146.40 | 151.40 | 151.40 | 1,478,973 |
| Apr 22, 2024 | 150.00 | 153.00 | 147.20 | 153.00 | 153.00 | 1,747,498 |
| Apr 19, 2024 | 150.80 | 154.80 | 150.73 | 154.60 | 154.60 | 1,984,806 |
| Apr 18, 2024 | 146.00 | 152.00 | 144.01 | 151.00 | 151.00 | 3,296,777 |
| Apr 17, 2024 | 143.60 | 151.20 | 142.20 | 145.80 | 145.80 | 2,408,872 |
| Apr 16, 2024 | 147.00 | 149.20 | 143.20 | 144.60 | 144.60 | 1,392,885 |
| Apr 15, 2024 | 150.40 | 151.00 | 143.60 | 146.80 | 146.80 | 1,690,885 |
| Apr 12, 2024 | 146.40 | 150.22 | 146.20 | 149.40 | 149.40 | 1,961,415 |
| Apr 11, 2024 | 142.60 | 144.80 | 138.97 | 143.00 | 143.00 | 2,294,008 |
| Apr 10, 2024 | 145.80 | 148.00 | 142.40 | 142.80 | 142.80 | 2,096,194 |
| Apr 09, 2024 | 144.80 | 149.72 | 144.40 | 145.60 | 145.60 | 2,288,895 |
| Apr 08, 2024 | 136.20 | 148.20 | 136.00 | 145.40 | 145.40 | 4,058,429 |
| Apr 05, 2024 | 133.40 | 137.00 | 131.69 | 136.20 | 136.20 | 1,596,365 |
| Apr 04, 2024 | 132.40 | 136.00 | 129.80 | 135.40 | 135.40 | 2,453,292 |
| Apr 03, 2024 | 130.40 | 131.80 | 129.00 | 131.60 | 131.60 | 1,533,146 |
| Apr 02, 2024 | 129.40 | 134.40 | 128.40 | 129.60 | 129.60 | 1,824,284 |
| Mar 28, 2024 | 126.50 | 129.40 | 125.20 | 127.40 | 127.40 | 1,405,679 |
| Mar 27, 2024 | 119.70 | 126.60 | 119.00 | 126.60 | 126.60 | 927,443 |
| Mar 26, 2024 | 117.80 | 119.82 | 117.30 | 119.50 | 119.50 | 529,812 |
| Mar 25, 2024 | 119.50 | 120.00 | 117.50 | 119.20 | 119.20 | 628,916 |
| Mar 22, 2024 | 124.50 | 124.84 | 118.40 | 119.40 | 119.40 | 1,293,322 |
| Mar 21, 2024 | 117.60 | 125.50 | 117.50 | 124.70 | 124.70 | 2,908,747 |
| Mar 20, 2024 | 114.50 | 115.80 | 111.20 | 115.40 | 115.40 | 1,410,883 |
| Mar 19, 2024 | 115.00 | 115.00 | 111.10 | 113.10 | 113.10 | 1,163,238 |
| Mar 18, 2024 | 113.60 | 115.50 | 111.45 | 113.40 | 113.40 | 1,168,952 |
| Mar 15, 2024 | 109.00 | 113.70 | 109.00 | 113.10 | 113.10 | 2,121,418 |
| Mar 14, 2024 | 109.50 | 113.80 | 108.20 | 108.60 | 108.60 | 2,396,442 |
| Mar 13, 2024 | 111.00 | 111.00 | 100.70 | 110.00 | 110.00 | 2,676,799 |
| Mar 12, 2024 | 110.00 | 112.60 | 108.30 | 110.40 | 110.40 | 1,950,012 |
| Mar 11, 2024 | 108.20 | 110.60 | 105.40 | 110.60 | 110.60 | 1,383,241 |
| Mar 08, 2024 | 108.40 | 111.50 | 108.00 | 109.60 | 109.60 | 2,466,311 |
| Mar 07, 2024 | 110.00 | 111.09 | 106.60 | 109.60 | 109.60 | 2,081,195 |
| Mar 06, 2024 | 106.50 | 110.00 | 105.40 | 109.60 | 109.60 | 1,993,964 |
| Mar 05, 2024 | 99.10 | 105.90 | 98.75 | 105.40 | 105.40 | 2,866,777 |
| Mar 04, 2024 | 96.10 | 101.30 | 92.60 | 100.00 | 100.00 | 1,845,764 |
| Mar 01, 2024 | 93.20 | 95.55 | 92.00 | 95.00 | 95.00 | 1,097,788 |
| Feb 29, 2024 | 91.85 | 94.70 | 91.50 | 92.70 | 92.70 | 1,684,465 |
| Feb 28, 2024 | 91.40 | 92.65 | 89.35 | 91.60 | 91.60 | 2,464,226 |
| Feb 27, 2024 | 95.00 | 95.00 | 91.40 | 91.40 | 91.40 | 2,085,835 |
| Feb 26, 2024 | 92.85 | 94.60 | 91.50 | 93.90 | 93.90 | 1,634,994 |
| Feb 23, 2024 | 89.65 | 92.34 | 88.60 | 92.25 | 92.25 | 1,412,311 |
| Feb 22, 2024 | 88.00 | 91.15 | 87.80 | 89.80 | 89.80 | 1,647,243 |
| Feb 21, 2024 | 91.80 | 93.60 | 88.15 | 88.15 | 88.15 | 928,044 |
| Feb 20, 2024 | 87.70 | 89.25 | 87.30 | 88.85 | 88.85 | 1,359,321 |
| Feb 19, 2024 | 90.75 | 90.80 | 88.80 | 89.35 | 89.35 | 504,627 |
| Feb 16, 2024 | 92.15 | 92.25 | 89.90 | 90.90 | 90.90 | 711,315 |
| Feb 15, 2024 | 89.65 | 92.65 | 89.30 | 90.00 | 90.00 | 1,548,529 |
| Feb 14, 2024 | 90.90 | 90.90 | 88.65 | 89.85 | 89.85 | 499,134 |
| Feb 13, 2024 | 91.10 | 92.60 | 88.60 | 89.45 | 89.45 | 536,568 |
| Feb 12, 2024 | 92.20 | 92.25 | 90.00 | 92.10 | 92.10 | 344,093 |
| Feb 09, 2024 | 94.30 | 95.50 | 89.85 | 90.05 | 90.05 | 539,140 |
| Feb 08, 2024 | 93.00 | 96.60 | 93.00 | 93.80 | 93.80 | 563,744 |
| Feb 07, 2024 | 100.40 | 100.40 | 93.65 | 93.65 | 93.65 | 896,958 |
| Feb 06, 2024 | 100.60 | 101.70 | 97.60 | 98.05 | 98.05 | 722,451 |
| Feb 05, 2024 | 102.00 | 103.30 | 99.75 | 101.00 | 101.00 | 2,032,566 |
| Feb 02, 2024 | 106.80 | 106.80 | 103.20 | 103.70 | 103.70 | 998,687 |
| Feb 01, 2024 | 104.10 | 105.30 | 102.50 | 105.30 | 105.30 | 728,632 |
| Jan 31, 2024 | 107.00 | 107.00 | 100.36 | 104.00 | 104.00 | 1,556,886 |
| Jan 30, 2024 | 105.90 | 107.70 | 103.80 | 105.00 | 105.00 | 1,460,718 |
| Jan 29, 2024 | 97.30 | 106.30 | 96.05 | 105.60 | 105.60 | 2,911,921 |
| Jan 26, 2024 | 96.05 | 97.15 | 94.65 | 97.15 | 97.15 | 862,530 |
| Jan 25, 2024 | 96.60 | 97.50 | 91.70 | 95.80 | 95.80 | 1,682,003 |
| Jan 24, 2024 | 90.80 | 97.10 | 90.80 | 95.50 | 95.50 | 1,461,936 |
| Jan 23, 2024 | 85.75 | 89.25 | 85.75 | 88.80 | 88.80 | 1,339,227 |
| Jan 22, 2024 | 88.20 | 88.20 | 85.80 | 86.80 | 86.80 | 434,192 |
| Jan 19, 2024 | 87.35 | 87.35 | 85.40 | 86.20 | 86.20 | 877,954 |
| Jan 18, 2024 | 86.50 | 87.60 | 84.75 | 85.15 | 85.15 | 1,686,545 |
| Jan 17, 2024 | 87.15 | 89.85 | 86.35 | 86.75 | 86.75 | 944,212 |
| Jan 16, 2024 | 94.65 | 94.65 | 88.70 | 89.15 | 89.15 | 656,646 |
| Jan 15, 2024 | 92.47 | 93.70 | 91.10 | 92.50 | 92.50 | 1,067,359 |
| Jan 12, 2024 | 89.60 | 92.45 | 89.05 | 91.35 | 91.35 | 8,526,127 |
| Jan 11, 2024 | 90.05 | 91.80 | 87.30 | 87.70 | 87.70 | 780,022 |
| Jan 10, 2024 | 93.10 | 94.25 | 90.30 | 90.45 | 90.45 | 1,205,476 |
| Jan 09, 2024 | 95.15 | 95.15 | 90.45 | 91.30 | 91.30 | 2,552,711 |
| Jan 08, 2024 | 95.20 | 96.40 | 91.95 | 93.55 | 93.55 | 4,338,937 |
| Jan 05, 2024 | 96.40 | 97.75 | 93.95 | 95.15 | 95.15 | 1,230,222 |
| Jan 04, 2024 | 101.10 | 102.20 | 97.30 | 97.65 | 97.65 | 1,081,064 |
| Jan 03, 2024 | 102.50 | 102.50 | 99.80 | 101.10 | 101.10 | 1,492,786 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.