Hecla Mining (HL)
NYSE: HL
· Real-Time Price · USD
7.66
-0.11 (-1.42%)
At close: Aug 14, 2025, 3:59 PM
7.66
0.07%
After-hours: Aug 14, 2025, 07:59 PM EDT
HL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.72 | 7.87 | 7.59 | 7.66 | n/a | -1.42% | 18,180,546 |
| 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 |
| Aug 7, 2025 | 6.96 | 7.41 | 6.94 | 7.22 | 7.22 | 18.17% | 67,812,000 |
| Aug 6, 2025 | 6.18 | 6.21 | 6.04 | 6.11 | 6.11 | -0.49% | 21,875,536 |
| Aug 5, 2025 | 5.90 | 6.17 | 5.86 | 6.14 | 6.14 | 2.85% | 20,461,300 |
| Aug 4, 2025 | 5.79 | 5.98 | 5.76 | 5.97 | 5.97 | 4.92% | 14,614,200 |
| Aug 1, 2025 | 5.87 | 5.90 | 5.62 | 5.69 | 5.69 | -0.87% | 19,458,000 |
| Jul 31, 2025 | 5.82 | 5.84 | 5.69 | 5.74 | 5.74 | -1.54% | 14,981,547 |
| Jul 30, 2025 | 5.95 | 6.05 | 5.80 | 5.83 | 5.83 | -3.16% | 18,341,600 |
| Jul 29, 2025 | 5.99 | 6.05 | 5.89 | 6.02 | 6.02 | 0.67% | 18,131,484 |
| Jul 28, 2025 | 6.02 | 6.06 | 5.90 | 5.98 | 5.98 | -2.61% | 12,301,100 |
| Jul 25, 2025 | 6.11 | 6.20 | 6.01 | 6.14 | 6.14 | -0.65% | 20,540,200 |
| Jul 24, 2025 | 6.20 | 6.26 | 6.10 | 6.18 | 6.18 | -1.59% | 14,805,125 |
| Jul 23, 2025 | 6.29 | 6.39 | 6.19 | 6.28 | 6.28 | -0.48% | 17,962,003 |
| Jul 22, 2025 | 6.13 | 6.35 | 6.08 | 6.31 | 6.31 | 4.13% | 26,496,600 |
| Jul 21, 2025 | 5.96 | 6.19 | 5.95 | 6.06 | 6.06 | 4.12% | 16,385,000 |
| Jul 18, 2025 | 6.00 | 6.00 | 5.79 | 5.82 | 5.82 | -2.18% | 14,048,900 |