Hecla Mining (HL)
5.89
0.03 (0.51%)
At close: Apr 15, 2025, 3:59 PM
6.08
3.14%
Pre-market: Apr 16, 2025, 07:33 AM EDT
Hecla Mining Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 5.89 | 5.89 | 5.93 | 5.93 | 5.82 | 5.82 | 5.89 | 5.89 | 0.51% | 15,913,932 |
| Apr 14, 2025 | 5.67 | 5.67 | 5.88 | 5.88 | 5.66 | 5.66 | 5.86 | 5.86 | 1.38% | 21,320,240 |
| Apr 11, 2025 | 5.68 | 5.68 | 5.88 | 5.88 | 5.65 | 5.65 | 5.78 | 5.78 | 5.67% | 25,532,707 |
| Apr 10, 2025 | 5.30 | 5.30 | 5.56 | 5.56 | 5.25 | 5.25 | 5.47 | 5.47 | 3.60% | 31,644,047 |
| Apr 9, 2025 | 4.91 | 4.91 | 5.40 | 5.40 | 4.83 | 4.83 | 5.28 | 5.28 | 12.10% | 38,926,200 |
| Apr 8, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 4.64 | 4.64 | 4.71 | 4.71 | -1.46% | 30,749,947 |
| Apr 7, 2025 | 4.55 | 4.55 | 5.11 | 5.11 | 4.46 | 4.46 | 4.78 | 4.78 | 1.27% | 21,933,700 |
| Apr 4, 2025 | 5.13 | 5.13 | 5.16 | 5.16 | 4.61 | 4.61 | 4.72 | 4.72 | -11.78% | 24,460,734 |
| Apr 3, 2025 | 5.14 | 5.14 | 5.50 | 5.50 | 5.14 | 5.14 | 5.35 | 5.35 | -4.80% | 20,719,500 |
| Apr 2, 2025 | 5.45 | 5.45 | 5.63 | 5.63 | 5.39 | 5.39 | 5.62 | 5.62 | 2.55% | 20,493,200 |
| Apr 1, 2025 | 5.55 | 5.55 | 5.62 | 5.62 | 5.41 | 5.41 | 5.48 | 5.48 | -1.44% | 22,969,000 |
| Mar 31, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.30 | 5.30 | 5.56 | 5.56 | -1.94% | 19,595,043 |
| Mar 28, 2025 | 5.92 | 5.92 | 6.01 | 6.01 | 5.62 | 5.62 | 5.67 | 5.67 | -3.57% | 18,958,814 |
| Mar 27, 2025 | 5.85 | 5.85 | 5.98 | 5.98 | 5.77 | 5.77 | 5.88 | 5.88 | 2.08% | 13,738,039 |
| Mar 26, 2025 | 5.90 | 5.90 | 5.91 | 5.91 | 5.73 | 5.73 | 5.76 | 5.76 | -1.20% | 12,794,740 |
| Mar 25, 2025 | 6.05 | 6.05 | 6.18 | 6.18 | 5.80 | 5.80 | 5.83 | 5.83 | -0.68% | 17,212,412 |
| Mar 24, 2025 | 5.79 | 5.79 | 5.93 | 5.93 | 5.70 | 5.70 | 5.87 | 5.87 | 1.91% | 19,168,437 |
| Mar 21, 2025 | 5.70 | 5.70 | 5.78 | 5.78 | 5.61 | 5.61 | 5.76 | 5.76 | -1.54% | 22,088,246 |
| Mar 20, 2025 | 5.66 | 5.66 | 5.94 | 5.94 | 5.60 | 5.60 | 5.85 | 5.85 | 0.34% | 15,433,500 |
| Mar 19, 2025 | 5.80 | 5.80 | 5.89 | 5.89 | 5.67 | 5.67 | 5.83 | 5.83 | -0.85% | 18,091,700 |
| Mar 18, 2025 | 6.05 | 6.05 | 6.07 | 6.07 | 5.85 | 5.85 | 5.88 | 5.88 | 0.00% | 23,309,600 |
| Mar 17, 2025 | 5.75 | 5.75 | 5.90 | 5.90 | 5.73 | 5.73 | 5.88 | 5.88 | 2.44% | 16,904,236 |
| Mar 14, 2025 | 5.85 | 5.85 | 5.89 | 5.89 | 5.68 | 5.68 | 5.74 | 5.74 | -0.52% | 20,164,135 |
| Mar 13, 2025 | 5.52 | 5.52 | 5.87 | 5.87 | 5.50 | 5.50 | 5.77 | 5.77 | 3.59% | 38,806,800 |
| Mar 12, 2025 | 5.39 | 5.39 | 5.64 | 5.64 | 5.39 | 5.39 | 5.57 | 5.57 | 2.58% | 25,447,441 |
| Mar 11, 2025 | 5.24 | 5.24 | 5.49 | 5.49 | 5.23 | 5.23 | 5.43 | 5.43 | 5.44% | 29,757,600 |
| Mar 10, 2025 | 5.33 | 5.33 | 5.37 | 5.37 | 5.08 | 5.08 | 5.15 | 5.15 | -5.16% | 25,707,400 |
| Mar 7, 2025 | 5.43 | 5.43 | 5.61 | 5.61 | 5.30 | 5.30 | 5.43 | 5.43 | 0.18% | 19,253,000 |
| Mar 6, 2025 | 5.39 | 5.39 | 5.58 | 5.58 | 5.31 | 5.31 | 5.42 | 5.42 | -1.45% | 22,116,309 |
| Mar 5, 2025 | 5.14 | 5.14 | 5.52 | 5.52 | 5.12 | 5.12 | 5.50 | 5.50 | 7.63% | 28,676,706 |
| Mar 4, 2025 | 5.12 | 5.12 | 5.19 | 5.19 | 4.92 | 4.92 | 5.11 | 5.11 | 0.59% | 20,640,200 |
| Mar 3, 2025 | 5.30 | 5.30 | 5.38 | 5.38 | 5.05 | 5.05 | 5.08 | 5.08 | -0.97% | 26,358,900 |
| Feb 28, 2025 | 4.96 | 4.96 | 5.16 | 5.16 | 4.91 | 4.91 | 5.13 | 5.13 | 1.18% | 22,063,900 |
| Feb 27, 2025 | 5.16 | 5.16 | 5.24 | 5.24 | 5.06 | 5.06 | 5.07 | 5.07 | -3.06% | 20,693,634 |
| Feb 26, 2025 | 5.18 | 5.18 | 5.37 | 5.37 | 5.17 | 5.17 | 5.23 | 5.23 | 0.38% | 14,745,217 |
| Feb 25, 2025 | 5.19 | 5.19 | 5.31 | 5.31 | 5.10 | 5.10 | 5.21 | 5.21 | -0.57% | 16,309,270 |
| Feb 24, 2025 | 5.23 | 5.23 | 5.28 | 5.28 | 5.10 | 5.10 | 5.24 | 5.24 | 0.38% | 16,944,000 |
| Feb 21, 2025 | 5.59 | 5.59 | 5.60 | 5.60 | 5.21 | 5.21 | 5.22 | 5.22 | -7.28% | 28,169,611 |
| Feb 20, 2025 | 5.35 | 5.35 | 5.82 | 5.82 | 5.35 | 5.35 | 5.63 | 5.63 | 4.65% | 26,036,400 |
| Feb 19, 2025 | 5.50 | 5.50 | 5.51 | 5.51 | 5.22 | 5.22 | 5.38 | 5.38 | -3.24% | 17,987,300 |
| Feb 18, 2025 | 5.68 | 5.68 | 5.69 | 5.69 | 5.51 | 5.51 | 5.56 | 5.56 | 2.21% | 22,277,142 |
| Feb 14, 2025 | 6.40 | 6.40 | 6.45 | 6.45 | 5.42 | 5.42 | 5.44 | 5.44 | -14.60% | 33,117,704 |
| Feb 13, 2025 | 6.32 | 6.32 | 6.39 | 6.39 | 6.18 | 6.18 | 6.37 | 6.37 | 1.27% | 23,706,840 |
| Feb 12, 2025 | 6.03 | 6.03 | 6.29 | 6.29 | 6.01 | 6.01 | 6.29 | 6.29 | 3.80% | 19,559,700 |
| Feb 11, 2025 | 6.00 | 6.00 | 6.17 | 6.17 | 5.97 | 5.97 | 6.06 | 6.06 | -1.78% | 13,069,800 |
| Feb 10, 2025 | 6.06 | 6.06 | 6.22 | 6.22 | 6.04 | 6.04 | 6.17 | 6.17 | 4.93% | 25,847,842 |
| Feb 7, 2025 | 6.09 | 6.09 | 6.14 | 6.14 | 5.86 | 5.86 | 5.88 | 5.88 | -2.16% | 13,230,800 |
| Feb 6, 2025 | 5.95 | 5.95 | 6.01 | 6.01 | 5.84 | 5.84 | 6.01 | 6.01 | 1.01% | 16,427,605 |
| Feb 5, 2025 | 5.90 | 5.90 | 6.11 | 6.11 | 5.89 | 5.89 | 5.95 | 5.95 | 1.19% | 21,568,000 |
| Feb 4, 2025 | 5.82 | 5.82 | 6.03 | 6.03 | 5.81 | 5.81 | 5.88 | 5.88 | 2.08% | 22,946,612 |