tiprankstipranks
Hochschild Mining PLC (GB:HOC)
LSE:HOC
UK Market

Hochschild Mining (HOC) Historical Prices

Compare
107 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Mar 28, 2025
264.50
275.50
264.50
271.50
271.50
+1.88%
1,316,342
0.52
Mar 27, 2025
262.50
270.07
256.50
266.50
266.50
+2.30%
1,303,707
0.51
Mar 26, 2025
263.00
269.00
260.00
260.50
260.50
-0.57%
7,560,878
3.13
Mar 25, 2025
261.00
266.00
255.76
262.00
262.00
+0.19%
13,799,190
6.11
Mar 24, 2025
260.50
265.72
256.50
261.50
261.50
+1.75%
5,033,727
2.21
Mar 21, 2025
253.50
259.00
251.00
257.00
257.00
-0.96%
5,443,369
2.44
Mar 20, 2025
255.50
261.50
253.00
259.50
259.50
+1.76%
3,243,584
1.48
Mar 19, 2025
251.00
255.00
239.00
255.00
255.00
+1.80%
8,157,400
3.86
Mar 18, 2025
251.00
252.00
244.50
250.50
250.50
+0.20%
2,602,060
1.24
Mar 17, 2025
236.00
252.00
234.00
250.00
250.00
+6.84%
8,529,245
4.30
Mar 14, 2025
227.00
241.00
223.58
234.00
234.00
+4.93%
5,175,819
2.69
Mar 13, 2025
219.00
227.00
216.50
223.00
223.00
+3.24%
2,176,713
1.15
Mar 12, 2025
196.00
224.50
194.60
216.00
216.00
+12.62%
3,533,120
1.91
Mar 11, 2025
190.40
193.60
187.80
191.80
191.80
+0.95%
1,591,265
0.86
Mar 10, 2025
194.60
199.80
190.00
190.00
190.00
-3.85%
1,054,702
0.57
Mar 07, 2025
198.80
202.00
193.80
197.60
197.60
-0.70%
924,980
0.50
Mar 06, 2025
196.80
201.00
192.40
199.00
199.00
+2.58%
928,798
0.51
Mar 05, 2025
181.40
197.40
181.40
194.00
194.00
+5.43%
1,253,820
0.69
Mar 04, 2025
186.00
190.40
181.40
184.00
184.00
+0.22%
1,168,326
0.64
Mar 03, 2025
185.20
186.00
181.60
183.60
183.60
+0.11%
797,412
0.44
Feb 28, 2025
182.00
185.20
178.40
183.40
183.40
-0.33%
1,506,693
0.83
Feb 27, 2025
186.60
188.00
182.20
184.00
184.00
-2.13%
714,961
0.40
Feb 26, 2025
185.40
189.40
183.40
188.00
188.00
+2.73%
1,165,239
0.65
Feb 25, 2025
183.20
188.60
181.20
183.00
183.00
-0.87%
1,244,253
0.68
Feb 24, 2025
187.40
189.80
181.80
184.60
184.60
-2.84%
8,075,007
4.76
Feb 21, 2025
191.00
194.60
188.06
190.00
190.00
-2.06%
2,480,049
1.48
Feb 20, 2025
191.40
196.40
191.00
194.00
194.00
+2.65%
1,191,694
0.71
Feb 19, 2025
194.60
195.29
189.00
189.00
189.00
-1.46%
2,252,072
1.35
Feb 18, 2025
188.60
193.56
186.00
191.80
191.80
+3.23%
1,305,023
0.78
Feb 17, 2025
198.00
200.50
185.80
185.80
185.80
-8.02%
1,673,113
1.00
Feb 14, 2025
196.00
203.00
192.80
202.00
202.00
+4.99%
3,422,068
2.03
Feb 13, 2025
196.00
198.40
191.20
192.40
192.40
-1.54%
2,177,690
1.30
Feb 12, 2025
185.00
196.80
184.40
195.40
195.40
+4.83%
1,992,729
1.20
Feb 11, 2025
190.20
192.80
184.00
186.40
186.40
-2.20%
1,907,932
1.15
Feb 10, 2025
187.60
192.80
185.60
190.60
190.60
+2.47%
2,948,155
1.82
Feb 07, 2025
183.40
186.20
181.39
186.00
186.00
+0.87%
2,018,457
1.25
Feb 06, 2025
182.20
186.80
180.00
184.40
184.40
+0.44%
2,980,298
1.87
Feb 05, 2025
180.60
187.44
178.00
183.60
183.60
+2.34%
2,637,340
1.68
Feb 04, 2025
174.20
180.20
173.31
179.40
179.40
+2.28%
3,226,709
2.10
Feb 03, 2025
171.60
176.41
170.00
175.40
175.40
-0.34%
2,065,311
1.29
Jan 31, 2025
178.20
180.74
174.40
176.00
176.00
-2.11%
2,435,866
1.51
Jan 30, 2025
168.40
181.80
167.60
179.80
179.80
+7.02%
2,394,410
1.50
Jan 29, 2025
170.40
172.02
167.20
168.00
168.00
-1.18%
1,267,916
0.79
Jan 28, 2025
167.00
174.40
166.00
170.00
170.00
-1.16%
1,464,355
0.92
Jan 27, 2025
176.60
179.00
172.00
172.00
172.00
-4.34%
1,492,714
0.95
Jan 24, 2025
183.60
186.00
178.80
179.80
179.80
-2.28%
2,381,375
1.52
Jan 23, 2025
192.00
194.60
181.20
184.00
184.00
-4.86%
2,878,807
1.80
Jan 22, 2025
221.50
221.50
186.00
193.40
193.40
-15.55%
9,862,847
6.67
Jan 21, 2025
221.00
230.50
218.00
229.00
229.00
+3.85%
917,488
0.61
Jan 20, 2025
215.50
224.00
215.50
220.50
220.50
0.00%
383,222
0.25
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis