Hecla Mining (HL)
NYSE: HL
· Real-Time Price · USD
9.03
0.18 (2.03%)
At close: Sep 05, 2025, 3:59 PM
9.25
2.43%
After-hours: Sep 05, 2025, 07:56 PM EDT
HL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.10 | 9.12 | 8.83 | 9.02 | 9.02 | 1.92% | 21,901,940 |
| Sep 4, 2025 | 8.82 | 9.02 | 8.75 | 8.85 | 8.85 | -1.45% | 20,796,700 |
| Sep 3, 2025 | 9.01 | 9.08 | 8.77 | 8.98 | 8.98 | 0.67% | 28,184,200 |
| Sep 2, 2025 | 8.85 | 8.94 | 8.42 | 8.92 | 8.92 | 4.82% | 26,810,300 |
| Aug 29, 2025 | 8.08 | 8.54 | 8.07 | 8.51 | 8.51 | 5.45% | 20,319,331 |
| Aug 28, 2025 | 8.16 | 8.23 | 8.02 | 8.07 | 8.07 | 0.50% | 17,946,500 |
| Aug 27, 2025 | 7.88 | 8.06 | 7.78 | 8.03 | 8.03 | 0.37% | 16,887,400 |
| Aug 26, 2025 | 7.85 | 8.03 | 7.85 | 8.00 | 8.00 | 1.78% | 21,102,501 |
| Aug 25, 2025 | 7.91 | 7.99 | 7.84 | 7.86 | 7.86 | -0.38% | 14,007,834 |
| Aug 22, 2025 | 7.61 | 8.04 | 7.57 | 7.89 | 7.89 | 2.60% | 19,201,432 |
| Aug 21, 2025 | 7.55 | 7.73 | 7.52 | 7.69 | 7.69 | 1.18% | 13,725,833 |
| Aug 20, 2025 | 7.50 | 7.66 | 7.45 | 7.60 | 7.60 | 2.15% | 21,329,514 |
| Aug 19, 2025 | 7.74 | 7.75 | 7.40 | 7.44 | 7.44 | -4.00% | 19,431,400 |
| Aug 18, 2025 | 7.72 | 7.79 | 7.67 | 7.75 | 7.75 | 1.04% | 15,556,941 |
| Aug 15, 2025 | 7.67 | 7.83 | 7.55 | 7.67 | 7.67 | 0.13% | 24,215,241 |
| Aug 14, 2025 | 7.72 | 7.87 | 7.59 | 7.66 | 7.66 | -1.42% | 21,170,500 |
| Aug 13, 2025 | 7.75 | 7.82 | 7.61 | 7.77 | 7.77 | 1.30% | 19,163,000 |
| Aug 12, 2025 | 7.67 | 7.77 | 7.60 | 7.67 | 7.67 | 1.59% | 17,524,677 |
| Aug 11, 2025 | 7.37 | 7.58 | 7.25 | 7.55 | 7.55 | -0.66% | 23,350,434 |
| Aug 8, 2025 | 7.30 | 7.66 | 7.19 | 7.60 | 7.60 | 5.26% | 32,404,317 |