Hecla Mining Company (ETR:HCL)
Germany · Delayed Price · Currency is EUR 17.67
+0.43 (2.47%)
At close: Dec 22, 2025
Hecla Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 17.62 | 17.77 | 17.36 | 17.67 | 17.67 | 2.47% | 33,515 |
| Dec 19, 2025 | 16.20 | 17.43 | 16.20 | 17.24 | 17.24 | 1.50% | 19,407 |
| Dec 18, 2025 | 16.51 | 16.99 | 16.10 | 16.99 | 16.99 | 3.50% | 20,829 |
| Dec 17, 2025 | 16.55 | 16.94 | 16.30 | 16.41 | 16.41 | 2.47% | 35,438 |
| Dec 16, 2025 | 15.83 | 16.33 | 15.70 | 16.02 | 16.02 | 1.07% | 12,082 |
| Dec 15, 2025 | 16.67 | 16.85 | 15.97 | 15.85 | 15.85 | 0.32% | 36,172 |
| Dec 12, 2025 | 16.62 | 17.23 | 15.80 | 15.80 | 15.80 | -0.32% | 49,962 |
| Dec 11, 2025 | 14.59 | 15.85 | 14.59 | 15.85 | 15.85 | 8.49% | 22,905 |
| Dec 10, 2025 | 14.67 | 14.77 | 14.34 | 14.61 | 14.61 | -0.48% | 17,855 |
| Dec 9, 2025 | 13.50 | 14.82 | 13.50 | 14.68 | 14.68 | 4.67% | 19,055 |
| Dec 8, 2025 | 14.69 | 14.75 | 13.72 | 14.02 | 14.02 | -3.18% | 19,221 |
| Dec 5, 2025 | 14.70 | 14.99 | 14.40 | 14.48 | 14.48 | - | 18,895 |
| Dec 4, 2025 | 14.82 | 14.83 | 14.30 | 14.48 | 14.48 | -3.60% | 17,583 |
| Dec 3, 2025 | 15.06 | 15.41 | 14.83 | 15.02 | 15.02 | 4.12% | 17,921 |
| Dec 2, 2025 | 14.61 | 14.81 | 14.17 | 14.43 | 14.43 | -2.30% | 38,938 |
| Dec 1, 2025 | 14.84 | 15.14 | 14.36 | 14.77 | 14.77 | 2.00% | 84,913 |
| Nov 28, 2025 | 14.07 | 14.52 | 13.97 | 14.48 | 14.48 | 5.35% | 30,945 |
| Nov 27, 2025 | 13.56 | 13.94 | 13.56 | 13.74 | 13.74 | 0.33% | 7,283 |
| Nov 26, 2025 | 13.13 | 13.70 | 13.06 | 13.70 | 13.70 | 6.83% | 24,638 |
| Nov 25, 2025 | 12.51 | 12.82 | 12.31 | 12.82 | 12.82 | 3.93% | 15,159 |
| Nov 24, 2025 | 11.46 | 12.34 | 11.46 | 12.34 | 12.34 | 8.20% | 10,624 |
| Nov 21, 2025 | 11.11 | 11.50 | 10.60 | 11.40 | 11.40 | -6.98% | 26,478 |
| Nov 20, 2025 | 12.25 | 12.54 | 12.18 | 12.26 | 12.25 | 0.91% | 9,636 |
| Nov 19, 2025 | 12.08 | 12.71 | 12.08 | 12.15 | 12.14 | -0.33% | 18,274 |
| Nov 18, 2025 | 11.77 | 12.25 | 11.72 | 12.19 | 12.18 | -1.06% | 21,947 |
| Nov 17, 2025 | 12.80 | 12.80 | 12.15 | 12.32 | 12.31 | -2.80% | 24,389 |
| Nov 14, 2025 | 12.91 | 12.91 | 11.73 | 12.67 | 12.67 | -3.43% | 54,160 |
| Nov 13, 2025 | 13.69 | 13.86 | 12.77 | 13.12 | 13.12 | -3.21% | 38,034 |
| Nov 12, 2025 | 12.93 | 13.56 | 12.77 | 13.56 | 13.55 | 7.71% | 14,299 |
| Nov 11, 2025 | 13.30 | 13.32 | 12.59 | 12.59 | 12.58 | -3.34% | 20,966 |
| Nov 10, 2025 | 12.62 | 13.02 | 12.51 | 13.02 | 13.02 | 11.86% | 23,133 |
| Nov 7, 2025 | 12.04 | 12.04 | 11.58 | 11.64 | 11.64 | -2.80% | 32,491 |
| Nov 6, 2025 | 11.20 | 13.30 | 11.08 | 11.98 | 11.97 | 14.43% | 48,006 |
| Nov 5, 2025 | 10.61 | 10.74 | 10.36 | 10.47 | 10.46 | -2.83% | 11,524 |
| Nov 4, 2025 | 10.87 | 10.90 | 10.37 | 10.77 | 10.77 | -1.42% | 12,423 |
| Nov 3, 2025 | 11.23 | 11.40 | 10.93 | 10.93 | 10.92 | -0.50% | 22,455 |
| Oct 31, 2025 | 11.25 | 11.25 | 10.91 | 10.98 | 10.98 | -1.70% | 4,808 |
| Oct 30, 2025 | 10.84 | 11.22 | 10.73 | 11.17 | 11.17 | 0.59% | 22,535 |
| Oct 29, 2025 | 11.44 | 11.56 | 11.02 | 11.11 | 11.10 | 2.63% | 14,396 |
| Oct 28, 2025 | 10.30 | 10.82 | 10.05 | 10.82 | 10.82 | 2.08% | 56,622 |
| Oct 27, 2025 | 10.93 | 10.94 | 10.41 | 10.60 | 10.60 | -5.02% | 30,554 |
| Oct 24, 2025 | 11.01 | 11.25 | 10.71 | 11.16 | 11.16 | -1.11% | 19,985 |
| Oct 23, 2025 | 11.39 | 11.48 | 11.14 | 11.29 | 11.28 | 4.01% | 55,088 |
| Oct 22, 2025 | 11.36 | 11.36 | 10.36 | 10.85 | 10.85 | -3.08% | 62,400 |
| Oct 21, 2025 | 12.26 | 12.26 | 10.90 | 11.20 | 11.19 | -10.01% | 112,744 |
| Oct 20, 2025 | 11.83 | 12.47 | 11.82 | 12.44 | 12.44 | 4.06% | 72,647 |
| Oct 17, 2025 | 13.68 | 13.68 | 11.92 | 11.96 | 11.95 | -7.04% | 84,152 |
| Oct 16, 2025 | 12.21 | 12.86 | 12.16 | 12.86 | 12.86 | 3.88% | 37,315 |
| Oct 15, 2025 | 11.81 | 12.52 | 11.66 | 12.38 | 12.38 | 6.68% | 34,961 |
| Oct 14, 2025 | 11.56 | 11.73 | 11.31 | 11.61 | 11.60 | -0.81% | 27,240 |