Hecla Mining (HL)
5.56
0.06 (1.09%)
At close: Mar 06, 2025, 11:24 AM
HL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 5.14 | 5.52 | 5.12 | 5.50 | 0.39 | 7.63% | 28,588,292 |
| Mar 4, 2025 | 5.12 | 5.19 | 4.92 | 5.11 | 0.03 | 0.59% | 20,640,200 |
| Mar 3, 2025 | 5.30 | 5.38 | 5.05 | 5.08 | -0.05 | -0.97% | 26,358,900 |
| Feb 28, 2025 | 4.96 | 5.16 | 4.91 | 5.13 | 0.06 | 1.18% | 22,063,900 |
| Feb 27, 2025 | 5.16 | 5.24 | 5.06 | 5.07 | -0.16 | -3.06% | 20,693,634 |
| Feb 26, 2025 | 5.18 | 5.37 | 5.17 | 5.23 | 0.02 | 0.38% | 14,745,217 |
| Feb 25, 2025 | 5.19 | 5.31 | 5.10 | 5.21 | -0.03 | -0.57% | 16,309,270 |
| Feb 24, 2025 | 5.23 | 5.28 | 5.10 | 5.24 | 0.02 | 0.38% | 16,944,000 |
| Feb 21, 2025 | 5.59 | 5.60 | 5.21 | 5.22 | -0.41 | -7.28% | 28,169,611 |
| Feb 20, 2025 | 5.35 | 5.82 | 5.35 | 5.63 | 0.25 | 4.65% | 26,036,400 |
| Feb 19, 2025 | 5.50 | 5.51 | 5.22 | 5.38 | -0.18 | -3.24% | 17,987,300 |
| Feb 18, 2025 | 5.68 | 5.69 | 5.51 | 5.56 | 0.12 | 2.21% | 22,277,142 |
| Feb 14, 2025 | 6.40 | 6.45 | 5.42 | 5.44 | -0.93 | -14.60% | 33,117,704 |
| Feb 13, 2025 | 6.32 | 6.39 | 6.18 | 6.37 | 0.08 | 1.27% | 23,706,840 |
| Feb 12, 2025 | 6.03 | 6.29 | 6.01 | 6.29 | 0.23 | 3.80% | 19,559,700 |
| Feb 11, 2025 | 6.00 | 6.17 | 5.97 | 6.06 | -0.11 | -1.78% | 13,069,800 |
| Feb 10, 2025 | 6.06 | 6.22 | 6.04 | 6.17 | 0.29 | 4.93% | 25,847,842 |
| Feb 7, 2025 | 6.09 | 6.14 | 5.86 | 5.88 | -0.13 | -2.16% | 13,230,800 |
| Feb 6, 2025 | 5.95 | 6.01 | 5.84 | 6.01 | 0.06 | 1.01% | 16,427,605 |
| Feb 5, 2025 | 5.90 | 6.11 | 5.89 | 5.95 | 0.07 | 1.19% | 21,568,000 |
| Feb 4, 2025 | 5.82 | 6.03 | 5.81 | 5.88 | 0.12 | 2.08% | 22,946,612 |
| Feb 3, 2025 | 5.64 | 5.96 | 5.61 | 5.76 | 0.08 | 1.41% | 19,911,146 |
| Jan 31, 2025 | 5.78 | 5.79 | 5.59 | 5.68 | -0.10 | -1.73% | 19,710,933 |
| Jan 30, 2025 | 5.67 | 5.92 | 5.62 | 5.78 | 0.29 | 5.28% | 11,862,841 |
| Jan 29, 2025 | 5.40 | 5.56 | 5.35 | 5.49 | 0.10 | 1.86% | 10,401,828 |
| Jan 28, 2025 | 5.36 | 5.45 | 5.20 | 5.39 | 0.06 | 1.13% | 12,110,806 |
| Jan 27, 2025 | 5.38 | 5.41 | 5.22 | 5.33 | -0.16 | -2.91% | 19,325,200 |
| Jan 24, 2025 | 5.59 | 5.67 | 5.45 | 5.49 | 0.03 | 0.55% | 14,724,112 |
| Jan 23, 2025 | 5.37 | 5.49 | 5.34 | 5.46 | -0.02 | -0.36% | 18,646,700 |
| Jan 22, 2025 | 5.59 | 5.61 | 5.40 | 5.48 | -0.10 | -1.79% | 12,727,085 |
| Jan 21, 2025 | 5.44 | 5.62 | 5.39 | 5.58 | 0.20 | 3.72% | 24,977,500 |
| Jan 17, 2025 | 5.31 | 5.53 | 5.25 | 5.38 | 0.03 | 0.56% | 15,526,674 |
| Jan 16, 2025 | 5.41 | 5.49 | 5.34 | 5.35 | -0.06 | -1.11% | 8,947,900 |
| Jan 15, 2025 | 5.54 | 5.58 | 5.30 | 5.41 | 0.02 | 0.37% | 11,028,535 |
| Jan 14, 2025 | 5.18 | 5.42 | 5.13 | 5.39 | 0.28 | 5.48% | 14,873,138 |
| 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 |