Hecla Mining (HCL.DE)
5.39
0.15 (2.90%)
At close: Jan 15, 2025, 3:25 PM
HCL.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.06 | 5.24 | 5.06 | 5.24 | 0.24 | 4.80% | 3,192 |
| Jan 13, 2025 | 5.15 | 5.15 | 5.00 | 5.00 | -0.11 | -2.15% | 13,830 |
| Jan 10, 2025 | 5.25 | 5.27 | 5.11 | 5.11 | -0.03 | -0.58% | 3,838 |
| Jan 9, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | -0.04 | -0.77% | 1 |
| Jan 8, 2025 | 5.04 | 5.18 | 5.04 | 5.18 | 0.11 | 2.17% | 2,637 |
| Jan 7, 2025 | 4.93 | 5.07 | 4.93 | 5.07 | 0.09 | 1.81% | 902 |
| Jan 6, 2025 | 4.88 | 5.06 | 4.88 | 4.98 | -0.01 | -0.20% | 21,314 |
| Jan 3, 2025 | 5.04 | 5.13 | 4.99 | 4.99 | 0.13 | 2.67% | 5,073 |
| Jan 2, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 0.07 | 1.46% | 6,670 |
| Dec 30, 2024 | 4.76 | 4.82 | 4.76 | 4.79 | 0.01 | 0.21% | 1,917 |
| Dec 27, 2024 | 4.89 | 4.95 | 4.72 | 4.78 | -0.03 | -0.62% | 14,127 |
| Dec 23, 2024 | 4.88 | 4.90 | 4.81 | 4.81 | -0.08 | -1.64% | 1,272 |
| Dec 20, 2024 | 4.82 | 4.91 | 4.72 | 4.89 | 0.11 | 2.30% | 12,138 |
| Dec 19, 2024 | 4.81 | 4.81 | 4.74 | 4.78 | -0.25 | -4.97% | 6,479 |
| Dec 18, 2024 | 5.04 | 5.05 | 5.02 | 5.03 | 0.02 | 0.40% | 3,102 |
| Dec 17, 2024 | 4.97 | 5.01 | 4.95 | 5.01 | -0.01 | -0.20% | 3,021 |
| Dec 16, 2024 | 5.17 | 5.21 | 5.02 | 5.02 | -0.13 | -2.52% | 12,020 |
| Dec 13, 2024 | 5.32 | 5.32 | 5.15 | 5.15 | -0.17 | -3.20% | 8,655 |
| Dec 12, 2024 | 5.53 | 5.53 | 5.32 | 5.32 | -0.12 | -2.21% | 1,607 |
| Dec 11, 2024 | 5.46 | 5.46 | 5.44 | 5.44 | -0.01 | -0.18% | 2,311 |
| Dec 10, 2024 | 5.66 | 5.66 | 5.45 | 5.45 | -0.30 | -5.22% | 2,236 |
| Dec 9, 2024 | 5.33 | 5.75 | 5.33 | 5.75 | 0.51 | 9.73% | 11,204 |
| Dec 6, 2024 | 5.41 | 5.41 | 5.23 | 5.24 | -0.10 | -1.87% | 2,426 |
| Dec 5, 2024 | 5.32 | 5.38 | 5.32 | 5.34 | -0.18 | -3.26% | 4,243 |
| Dec 4, 2024 | 5.53 | 5.53 | 5.42 | 5.52 | 0.05 | 0.91% | 3,254 |
| Dec 3, 2024 | 5.21 | 5.49 | 5.19 | 5.47 | 0.29 | 5.60% | 5,680 |
| Dec 2, 2024 | 5.21 | 5.21 | 5.16 | 5.18 | -0.11 | -2.08% | 1,005 |
| Nov 29, 2024 | 5.33 | 5.33 | 5.29 | 5.29 | 0.10 | 1.93% | 3,871 |
| Nov 28, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | -0.05 | -0.95% | 250 |
| Nov 27, 2024 | 5.27 | 5.27 | 5.20 | 5.24 | 0.00 | 0.00% | 6,938 |
| Nov 26, 2024 | 5.09 | 5.24 | 5.09 | 5.24 | 0.14 | 2.75% | 7,316 |
| Nov 25, 2024 | 5.14 | 5.17 | 5.06 | 5.10 | -0.31 | -5.73% | 21,406 |
| Nov 22, 2024 | 5.57 | 5.59 | 5.41 | 5.41 | 0.02 | 0.37% | 6,586 |
| Nov 21, 2024 | 5.45 | 5.45 | 5.34 | 5.39 | 0.01 | 0.19% | 1,622 |
| Nov 20, 2024 | 5.38 | 5.42 | 5.34 | 5.38 | 0.05 | 0.94% | 4,266 |
| Nov 19, 2024 | 5.43 | 5.51 | 5.33 | 5.33 | -0.10 | -1.84% | 15,460 |
| Nov 18, 2024 | 5.33 | 5.54 | 5.33 | 5.43 | 0.20 | 3.82% | 18,133 |
| Nov 15, 2024 | 5.37 | 5.37 | 5.23 | 5.23 | -0.07 | -1.32% | 4,139 |
| Nov 14, 2024 | 5.10 | 5.30 | 5.07 | 5.30 | 0.15 | 2.91% | 5,709 |
| Nov 13, 2024 | 5.23 | 5.25 | 5.15 | 5.15 | -0.09 | -1.72% | 4,269 |
| Nov 12, 2024 | 5.17 | 5.26 | 5.09 | 5.24 | 0.12 | 2.34% | 3,748 |
| Nov 11, 2024 | 5.21 | 5.36 | 5.08 | 5.12 | -0.11 | -2.10% | 28,770 |
| Nov 8, 2024 | 5.48 | 5.58 | 5.23 | 5.23 | -0.23 | -4.21% | 8,815 |
| Nov 7, 2024 | 5.61 | 5.81 | 5.15 | 5.46 | -0.29 | -5.04% | 28,588 |
| Nov 6, 2024 | 5.79 | 5.82 | 5.42 | 5.75 | -0.05 | -0.86% | 38,193 |
| Nov 5, 2024 | 5.90 | 5.90 | 5.78 | 5.80 | -0.01 | -0.17% | 4,143 |
| Nov 4, 2024 | 5.96 | 5.96 | 5.81 | 5.81 | -0.22 | -3.65% | 4,300 |
| Nov 1, 2024 | 6.01 | 6.07 | 5.97 | 6.03 | 0.10 | 1.69% | 5,481 |
| Oct 31, 2024 | 6.17 | 6.17 | 5.83 | 5.93 | -0.57 | -8.77% | 22,354 |
| Oct 30, 2024 | 6.53 | 6.53 | 6.50 | 6.50 | 0.08 | 1.25% | 2,850 |