Hecla Mining Company (ETR:HCL)
Germany · Delayed Price · Currency is EUR 9.58
-0.06 (-0.66%)
Sep 12, 2025, 5:35 PM CET
Hecla Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 9.60 | 9.80 | 9.57 | 9.58 | 9.58 | -0.73% | 22,831 |
| Sep 11, 2025 | 9.21 | 9.65 | 9.19 | 9.65 | 9.65 | 6.28% | 40,626 |
| Sep 10, 2025 | 8.66 | 9.15 | 8.66 | 9.08 | 9.08 | 6.45% | 18,979 |
| Sep 9, 2025 | 8.63 | 8.68 | 8.43 | 8.53 | 8.53 | -1.39% | 19,515 |
| Sep 8, 2025 | 7.81 | 8.65 | 7.81 | 8.65 | 8.65 | 13.82% | 22,146 |
| Sep 5, 2025 | 7.68 | 7.75 | 7.53 | 7.60 | 7.60 | -0.52% | 20,952 |
| Sep 4, 2025 | 7.68 | 7.68 | 7.53 | 7.64 | 7.64 | -0.13% | 24,588 |
| Sep 3, 2025 | 7.70 | 7.79 | 7.58 | 7.65 | 7.65 | 1.32% | 7,794 |
| Sep 2, 2025 | 7.63 | 7.64 | 7.27 | 7.55 | 7.55 | -0.66% | 12,724 |
| Sep 1, 2025 | 7.50 | 7.66 | 7.42 | 7.60 | 7.60 | 7.65% | 25,897 |
| Aug 29, 2025 | 6.86 | 7.06 | 6.86 | 7.06 | 7.06 | 2.47% | 3,528 |
| Aug 28, 2025 | 6.90 | 7.02 | 6.89 | 6.89 | 6.89 | 1.92% | 5,822 |
| Aug 27, 2025 | 6.82 | 6.89 | 6.76 | 6.76 | 6.76 | -1.17% | 3,961 |
| Aug 26, 2025 | 6.80 | 6.84 | 6.77 | 6.84 | 6.84 | 1.18% | 5,640 |
| Aug 25, 2025 | 6.76 | 6.80 | 6.70 | 6.76 | 6.76 | 0.15% | 19,001 |
| Aug 22, 2025 | 6.61 | 6.75 | 6.54 | 6.75 | 6.75 | 1.96% | 1,670 |
| Aug 21, 2025 | 6.42 | 6.63 | 6.42 | 6.62 | 6.62 | 1.53% | 8,036 |
| Aug 20, 2025 | 6.36 | 6.54 | 6.34 | 6.52 | 6.51 | 0.46% | 5,996 |
| Aug 19, 2025 | 6.60 | 6.67 | 6.44 | 6.49 | 6.48 | -1.82% | 5,171 |
| Aug 18, 2025 | 6.61 | 6.67 | 6.60 | 6.61 | 6.61 | -0.75% | 11,197 |
| Aug 15, 2025 | 6.66 | 6.66 | 6.48 | 6.66 | 6.66 | 1.99% | 9,989 |
| Aug 14, 2025 | 6.65 | 6.71 | 6.53 | 6.53 | 6.53 | -0.46% | 9,504 |
| Aug 13, 2025 | 6.58 | 6.70 | 6.54 | 6.56 | 6.55 | -0.76% | 72,166 |
| Aug 12, 2025 | 6.46 | 6.63 | 6.44 | 6.61 | 6.61 | 2.32% | 44,069 |
| Aug 11, 2025 | 6.45 | 6.49 | 6.30 | 6.46 | 6.46 | -0.62% | 26,563 |
| Aug 8, 2025 | 6.10 | 6.51 | 6.10 | 6.50 | 6.50 | 7.08% | 27,376 |
| Aug 7, 2025 | 5.52 | 6.26 | 5.51 | 6.07 | 6.07 | 16.06% | 71,368 |
| Aug 6, 2025 | 5.24 | 5.30 | 5.23 | 5.23 | 5.23 | 0.19% | 2,455 |
| Aug 5, 2025 | 5.03 | 5.29 | 5.03 | 5.22 | 5.22 | 2.76% | 4,917 |
| Aug 4, 2025 | 5.06 | 5.14 | 4.96 | 5.08 | 5.08 | 2.21% | 3,983 |
| Aug 1, 2025 | 5.05 | 5.05 | 4.96 | 4.97 | 4.96 | -1.19% | 3,074 |
| Jul 31, 2025 | 5.19 | 5.19 | 4.98 | 5.03 | 5.03 | -2.90% | 2,367 |
| Jul 30, 2025 | 5.24 | 5.25 | 5.17 | 5.18 | 5.18 | 0.97% | 3,996 |
| Jul 29, 2025 | 5.21 | 5.21 | 5.13 | 5.13 | 5.13 | -0.19% | 12 |
| Jul 28, 2025 | 5.20 | 5.26 | 5.10 | 5.14 | 5.14 | -0.77% | 10,796 |
| Jul 25, 2025 | 5.23 | 5.28 | 5.18 | 5.18 | 5.18 | -1.52% | 4,453 |
| Jul 24, 2025 | 5.34 | 5.34 | 5.24 | 5.26 | 5.26 | -2.41% | 3,836 |
| Jul 23, 2025 | 5.37 | 5.42 | 5.37 | 5.39 | 5.39 | 0.94% | 1,176 |
| Jul 22, 2025 | 5.16 | 5.34 | 5.13 | 5.34 | 5.34 | 2.10% | 13,811 |
| Jul 21, 2025 | 5.10 | 5.27 | 5.05 | 5.23 | 5.23 | 2.95% | 30,630 |
| Jul 18, 2025 | 5.17 | 5.20 | 5.06 | 5.08 | 5.08 | -0.39% | 21,131 |
| Jul 17, 2025 | 5.16 | 5.16 | 5.07 | 5.10 | 5.09 | - | 10,342 |
| Jul 16, 2025 | 5.21 | 5.31 | 5.10 | 5.10 | 5.10 | -0.78% | 3,861 |
| Jul 15, 2025 | 5.35 | 5.36 | 5.14 | 5.14 | 5.14 | -4.46% | 14,172 |
| Jul 14, 2025 | 5.55 | 5.56 | 5.32 | 5.38 | 5.38 | 0.56% | 26,952 |
| Jul 11, 2025 | 5.13 | 5.35 | 5.07 | 5.35 | 5.35 | 8.52% | 23,112 |
| Jul 10, 2025 | 4.95 | 5.03 | 4.89 | 4.93 | 4.93 | 0.61% | 8,838 |
| Jul 9, 2025 | 4.80 | 4.91 | 4.72 | 4.90 | 4.90 | 1.03% | 17,713 |
| Jul 8, 2025 | 5.25 | 5.27 | 4.84 | 4.85 | 4.85 | -7.62% | 7,899 |
| Jul 7, 2025 | 5.08 | 5.25 | 5.06 | 5.25 | 5.25 | 4.17% | 6,569 |