Hecla Mining (HCL.DE)
XETRA: HCL.DE
· Real-Time Price · USD
5.11
-0.27 (-5.02%)
At close: Apr 17, 2025, 5:28 PM
HCL.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 5.21 | 5.25 | 5.11 | 5.11 | n/a | -5.02% | 2,097 |
| Apr 16, 2025 | 5.26 | 5.45 | 5.26 | 5.38 | n/a | 3.46% | 29,362 |
| Apr 15, 2025 | 5.17 | 5.20 | 5.16 | 5.20 | n/a | 1.56% | 3,031 |
| Apr 14, 2025 | 5.12 | 5.16 | 5.05 | 5.12 | n/a | 1.59% | 6,912 |
| Apr 11, 2025 | 4.86 | 5.10 | 4.86 | 5.04 | n/a | 3.07% | 2,817 |
| Apr 10, 2025 | 4.76 | 4.90 | 4.76 | 4.89 | n/a | 8.67% | 5,860 |
| Apr 9, 2025 | 4.48 | 4.52 | 4.35 | 4.50 | n/a | 0.22% | 15,104 |
| Apr 8, 2025 | 4.55 | 4.65 | 4.46 | 4.49 | n/a | 3.22% | 24,034 |
| Apr 7, 2025 | 4.31 | 4.56 | 4.09 | 4.35 | n/a | 0.69% | 29,292 |
| Apr 4, 2025 | 4.84 | 4.89 | 4.27 | 4.32 | n/a | -12.20% | 30,326 |
| Apr 3, 2025 | 4.86 | 4.98 | 4.65 | 4.92 | n/a | -4.28% | 21,844 |
| Apr 2, 2025 | 5.11 | 5.14 | 5.04 | 5.14 | n/a | 0.19% | 749 |
| Apr 1, 2025 | 5.16 | 5.16 | 5.06 | 5.13 | n/a | 0.59% | 1,623 |
| Mar 31, 2025 | 5.29 | 5.32 | 5.04 | 5.10 | n/a | -3.23% | 7,178 |
| Mar 28, 2025 | 5.50 | 5.56 | 5.27 | 5.27 | n/a | -3.48% | 28,336 |
| Mar 27, 2025 | 5.50 | 5.54 | 5.42 | 5.46 | n/a | 0.37% | 4,656 |
| Mar 26, 2025 | 5.46 | 5.48 | 5.38 | 5.44 | n/a | -0.18% | 11,137 |
| Mar 25, 2025 | 5.46 | 5.69 | 5.45 | 5.45 | n/a | 0.93% | 5,490 |
| Mar 24, 2025 | 5.35 | 5.42 | 5.29 | 5.40 | n/a | 1.50% | 7,455 |
| Mar 21, 2025 | 5.35 | 5.35 | 5.21 | 5.32 | n/a | -1.66% | 12,631 |
Page 1 of 131