Skip to main content
logo
Hecla Mining Company (ETR:HCL)
Germany flag Germany · Delayed Price · Currency is EUR
15.15
+0.37 (2.50%)
May 29, 2026, 5:35 PM CET

ETR:HCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202615.1415.2215.0415.22-2.94%15,253
May 28, 202614.2614.7814.1314.7814.78-0.03%15,253
May 27, 202614.8414.9414.6014.7914.79-0.90%17,520
May 26, 202614.8015.0714.7814.9214.92-1.97%19,108
May 25, 202614.9415.5314.9415.2215.224.64%67,065
May 22, 202614.9514.9514.4814.5514.55-1.30%21,944
May 21, 202614.6014.8014.4514.7414.740.61%31,968
May 20, 202614.0514.7514.0514.6514.653.86%27,376
May 19, 202614.9514.9514.0914.1114.10-5.81%43,386
May 18, 202615.0415.5614.9814.9814.97-2.22%28,295
May 15, 202616.1716.2815.3215.3215.31-11.06%46,057
May 14, 202617.8418.1016.8817.2217.22-4.86%19,194
May 13, 202617.4118.1216.9618.1018.109.70%19,238
May 12, 202617.3617.3916.4316.5016.50-3.51%42,418
May 11, 202615.6717.1315.4817.1017.109.20%35,109
May 8, 202615.8816.2115.5115.6615.66-5.63%23,876
May 7, 202615.8816.7615.7316.6016.596.45%60,289
May 6, 202615.1516.5315.0115.5915.594.39%35,227
May 5, 202615.1615.3814.9214.9414.93-2.39%14,117
May 4, 202615.4515.4814.9915.3015.300.56%11,530
Apr 30, 202615.0615.6315.0615.2215.212.35%14,062
Apr 29, 202615.2715.4714.6714.8714.86-1.49%29,831
Apr 28, 202615.7015.8215.0915.0915.09-4.67%16,245
Apr 27, 202615.9116.0315.7215.8315.83-1.22%8,460
Apr 24, 202615.7316.1315.6116.0316.021.55%20,497
Apr 23, 202615.9216.0615.6915.7815.78-0.91%26,314
Apr 22, 202615.9816.0015.5115.9315.921.92%30,428
Apr 21, 202616.3516.4215.6115.6315.62-3.61%18,409
Apr 20, 202616.2216.4116.1116.2116.21-4.20%18,964
Apr 17, 202616.2117.2016.1916.9216.923.45%34,677
Apr 16, 202616.3816.5316.2816.3616.350.99%8,649
Apr 15, 202616.6016.7116.1616.2016.19-4.14%8,839
Apr 14, 202616.5716.9016.5516.9016.893.75%6,016
Apr 13, 202616.3316.4616.2016.2916.28-2.19%5,287
Apr 10, 202616.3616.8116.3616.6516.651.09%8,010
Apr 9, 202616.7616.9616.2316.4716.47-2.08%9,110
Apr 8, 202617.8417.9216.6516.8216.822.09%34,000
Apr 7, 202616.5516.7116.1316.4816.470.40%14,425
Apr 2, 202615.7116.6015.4716.4116.41-3.21%23,694
Apr 1, 202616.3916.9616.3316.9616.958.27%38,734
Mar 31, 202615.3915.7515.2315.6615.660.68%9,528
Mar 30, 202615.5315.9915.4315.5615.55-0.29%17,996
Mar 27, 202615.4715.7714.7715.6015.602.83%41,072
Mar 26, 202615.4215.5815.0815.1715.17-5.72%34,862
Mar 25, 202616.4316.7615.8316.0916.094.92%33,771
Mar 24, 202615.4715.5514.8115.3415.330.33%18,670
Mar 23, 202613.5115.6313.5015.2915.282.89%53,078
Mar 20, 202615.4815.6014.6314.8614.850.71%21,960
Mar 19, 202615.3615.3814.0214.7514.75-8.92%49,605
Mar 18, 202617.2117.2116.0816.2016.19-5.21%20,731