Hecla Mining (HL)
NYSE: HL
· Real-Time Price · USD
11.68
0.15 (1.30%)
At close: Sep 26, 2025, 3:59 PM
11.72
0.39%
After-hours: Sep 26, 2025, 07:56 PM EDT
HL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.64 | 11.96 | 11.52 | 11.67 | 11.67 | 1.21% | 24,282,789 |
| Sep 25, 2025 | 11.15 | 11.69 | 11.07 | 11.53 | 11.53 | 5.30% | 25,660,500 |
| Sep 24, 2025 | 11.17 | 11.43 | 10.91 | 10.95 | 10.95 | -1.97% | 21,236,000 |
| Sep 23, 2025 | 11.30 | 11.57 | 11.09 | 11.17 | 11.17 | -0.53% | 27,568,922 |
| Sep 22, 2025 | 11.42 | 11.52 | 11.00 | 11.23 | 11.23 | 2.46% | 35,300,244 |
| Sep 19, 2025 | 10.84 | 11.10 | 10.66 | 10.96 | 10.96 | 1.76% | 145,814,144 |
| Sep 18, 2025 | 10.92 | 11.01 | 10.38 | 10.77 | 10.77 | -2.36% | 27,170,000 |
| Sep 17, 2025 | 10.88 | 11.50 | 10.88 | 11.03 | 11.03 | -2.82% | 30,349,600 |
| Sep 16, 2025 | 11.60 | 11.77 | 11.34 | 11.35 | 11.35 | -3.49% | 28,865,220 |
| Sep 15, 2025 | 11.17 | 11.90 | 11.16 | 11.76 | 11.76 | 4.91% | 28,824,000 |
| Sep 12, 2025 | 11.36 | 11.51 | 11.16 | 11.21 | 11.21 | 0.54% | 27,554,700 |
| Sep 11, 2025 | 10.84 | 11.38 | 10.78 | 11.15 | 11.15 | 1.64% | 36,456,243 |
| Sep 10, 2025 | 10.26 | 11.00 | 10.26 | 10.97 | 10.97 | 7.76% | 33,589,812 |
| Sep 9, 2025 | 10.02 | 10.22 | 9.72 | 10.18 | 10.18 | 0.59% | 35,594,200 |
| Sep 8, 2025 | 9.45 | 10.28 | 9.41 | 10.12 | 10.12 | 12.20% | 49,598,600 |
| Sep 5, 2025 | 9.10 | 9.12 | 8.83 | 9.02 | 9.02 | 1.92% | 22,825,700 |
| 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 |