Hecla Mining (HL)
5.34
-0.05 (-0.93%)
At close: Jan 15, 2025, 11:12 AM
HL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.18 | 5.42 | 5.13 | 5.39 | 0.28 | 5.48% | 14,308,616 |
| Jan 13, 2025 | 5.12 | 5.15 | 4.99 | 5.11 | -0.09 | -1.73% | 16,315,827 |
| Jan 10, 2025 | 5.38 | 5.43 | 5.15 | 5.20 | -0.12 | -2.26% | 18,253,836 |
| Jan 8, 2025 | 5.18 | 5.35 | 5.15 | 5.32 | 0.10 | 1.92% | 15,337,200 |
| Jan 7, 2025 | 5.25 | 5.36 | 5.15 | 5.22 | 0.11 | 2.15% | 15,636,542 |
| Jan 6, 2025 | 5.16 | 5.23 | 5.07 | 5.11 | 0.01 | 0.20% | 15,385,200 |
| Jan 3, 2025 | 5.23 | 5.25 | 5.09 | 5.10 | -0.16 | -3.04% | 10,563,571 |
| Jan 2, 2025 | 5.00 | 5.29 | 4.99 | 5.26 | 0.35 | 7.13% | 17,999,446 |
| Dec 31, 2024 | 4.87 | 4.99 | 4.86 | 4.91 | 0.05 | 1.03% | 10,291,600 |
| Dec 30, 2024 | 4.94 | 4.98 | 4.82 | 4.86 | -0.15 | -2.99% | 12,165,600 |
| Dec 27, 2024 | 5.02 | 5.03 | 4.93 | 5.01 | -0.09 | -1.76% | 7,990,244 |
| Dec 26, 2024 | 5.10 | 5.15 | 5.05 | 5.10 | 0.03 | 0.59% | 7,745,820 |
| Dec 24, 2024 | 5.09 | 5.11 | 4.99 | 5.07 | 0.01 | 0.20% | 4,582,848 |
| Dec 23, 2024 | 5.00 | 5.09 | 4.96 | 5.06 | 0.02 | 0.40% | 7,842,900 |
| Dec 20, 2024 | 4.96 | 5.18 | 4.90 | 5.04 | 0.09 | 1.82% | 19,876,900 |
| Dec 19, 2024 | 5.01 | 5.07 | 4.90 | 4.95 | -0.06 | -1.20% | 10,611,000 |
| Dec 18, 2024 | 5.31 | 5.31 | 4.95 | 5.01 | -0.32 | -6.00% | 11,708,200 |
| Dec 17, 2024 | 5.20 | 5.38 | 5.16 | 5.33 | 0.03 | 0.57% | 11,708,600 |
| Dec 16, 2024 | 5.40 | 5.41 | 5.26 | 5.30 | -0.10 | -1.85% | 7,410,965 |
| Dec 13, 2024 | 5.50 | 5.51 | 5.34 | 5.40 | -0.13 | -2.35% | 7,944,600 |
| Dec 12, 2024 | 5.68 | 5.73 | 5.52 | 5.53 | -0.32 | -5.47% | 9,508,236 |
| Dec 11, 2024 | 5.75 | 5.94 | 5.73 | 5.85 | 0.16 | 2.81% | 10,266,500 |
| Dec 10, 2024 | 5.89 | 5.94 | 5.68 | 5.69 | -0.18 | -3.07% | 10,218,000 |
| Dec 9, 2024 | 5.88 | 6.15 | 5.79 | 5.87 | 0.35 | 6.34% | 16,738,216 |
| Dec 6, 2024 | 5.62 | 5.63 | 5.42 | 5.52 | -0.15 | -2.65% | 7,635,400 |
| Dec 5, 2024 | 5.63 | 5.73 | 5.58 | 5.67 | 0.03 | 0.53% | 10,991,238 |
| Dec 4, 2024 | 5.68 | 5.84 | 5.63 | 5.64 | -0.10 | -1.74% | 10,287,000 |
| Dec 3, 2024 | 5.47 | 5.80 | 5.47 | 5.74 | 0.34 | 6.30% | 11,749,100 |
| Dec 2, 2024 | 5.47 | 5.48 | 5.35 | 5.40 | -0.12 | -2.17% | 9,555,020 |
| Nov 29, 2024 | 5.54 | 5.66 | 5.50 | 5.52 | 0.03 | 0.55% | 4,521,200 |
| Nov 27, 2024 | 5.48 | 5.57 | 5.44 | 5.49 | 0.06 | 1.10% | 10,183,189 |
| Nov 26, 2024 | 5.36 | 5.50 | 5.36 | 5.43 | 0.01 | 0.18% | 10,054,813 |
| Nov 25, 2024 | 5.26 | 5.46 | 5.22 | 5.42 | -0.10 | -1.81% | 13,472,000 |
| Nov 22, 2024 | 5.73 | 5.76 | 5.49 | 5.52 | -0.17 | -2.99% | 13,539,100 |
| Nov 21, 2024 | 5.66 | 5.74 | 5.59 | 5.69 | 0.06 | 1.07% | 9,878,200 |
| Nov 20, 2024 | 5.65 | 5.67 | 5.54 | 5.63 | -0.07 | -1.23% | 8,790,600 |
| Nov 19, 2024 | 5.70 | 5.76 | 5.57 | 5.70 | 0.05 | 0.88% | 9,822,300 |
| Nov 18, 2024 | 5.75 | 5.80 | 5.61 | 5.65 | 0.15 | 2.73% | 13,977,141 |
| Nov 15, 2024 | 5.68 | 5.72 | 5.38 | 5.50 | -0.10 | -1.79% | 31,110,400 |
| Nov 14, 2024 | 5.46 | 5.66 | 5.38 | 5.60 | 0.18 | 3.32% | 19,142,124 |
| Nov 13, 2024 | 5.54 | 5.61 | 5.39 | 5.42 | -0.04 | -0.73% | 10,974,904 |
| Nov 12, 2024 | 5.58 | 5.63 | 5.35 | 5.46 | -0.12 | -2.15% | 12,026,400 |
| Nov 11, 2024 | 5.44 | 5.63 | 5.38 | 5.58 | -0.15 | -2.62% | 18,081,300 |
| Nov 8, 2024 | 5.92 | 5.97 | 5.59 | 5.73 | -0.29 | -4.82% | 17,704,800 |
| Nov 7, 2024 | 6.10 | 6.14 | 5.86 | 6.02 | -0.18 | -2.90% | 21,359,600 |
| Nov 6, 2024 | 5.89 | 6.27 | 5.82 | 6.20 | -0.10 | -1.59% | 14,909,110 |
| Nov 5, 2024 | 6.39 | 6.45 | 6.27 | 6.30 | -0.02 | -0.32% | 7,687,229 |
| Nov 4, 2024 | 6.45 | 6.49 | 6.27 | 6.32 | -0.08 | -1.25% | 9,490,100 |
| Nov 1, 2024 | 6.57 | 6.64 | 6.40 | 6.40 | -0.09 | -1.39% | 12,275,030 |
| Oct 31, 2024 | 6.59 | 6.60 | 6.33 | 6.49 | -0.28 | -4.14% | 13,192,536 |