Hecla Mining Company (FRA:HCL)
Germany · Delayed Price · Currency is EUR 19.26
+1.20 (6.64%)
At close: Jan 9, 2026
Hecla Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 17.98 | 19.29 | 17.98 | 19.26 | 19.26 | 6.64% | 6,773 |
| Jan 8, 2026 | 17.86 | 18.08 | 17.47 | 18.06 | 18.06 | 1.49% | 2,263 |
| Jan 7, 2026 | 18.82 | 19.04 | 16.66 | 17.80 | 17.80 | -6.39% | 7,536 |
| Jan 6, 2026 | 17.18 | 19.01 | 17.17 | 19.01 | 19.01 | 12.85% | 10,789 |
| Jan 5, 2026 | 17.00 | 17.11 | 16.33 | 16.85 | 16.85 | 9.17% | 4,238 |
| Jan 2, 2026 | 16.85 | 17.10 | 15.43 | 15.43 | 15.43 | -6.48% | 8,907 |
| Dec 30, 2025 | 16.40 | 16.84 | 16.40 | 16.50 | 16.50 | 0.12% | 11,437 |
| Dec 29, 2025 | 16.70 | 16.87 | 15.98 | 16.48 | 16.48 | -4.55% | 10,808 |
| Dec 23, 2025 | 17.60 | 18.00 | 16.99 | 17.27 | 17.27 | -0.83% | 4,195 |
| Dec 22, 2025 | 17.10 | 17.75 | 17.10 | 17.41 | 17.41 | 0.49% | 8,323 |
| Dec 19, 2025 | 16.21 | 17.50 | 16.21 | 17.33 | 17.33 | 5.10% | 3,962 |
| Dec 18, 2025 | 16.44 | 16.87 | 16.12 | 16.49 | 16.49 | 0.12% | 2,117 |
| Dec 17, 2025 | 16.50 | 16.80 | 16.38 | 16.47 | 16.47 | 4.34% | 4,794 |
| Dec 16, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -2.62% | - |
| Dec 15, 2025 | 16.49 | 16.80 | 15.90 | 16.21 | 16.21 | 0.97% | 7,780 |
| Dec 12, 2025 | 16.55 | 17.31 | 15.72 | 16.05 | 16.05 | -2.70% | 22,342 |
| Dec 11, 2025 | 14.60 | 16.58 | 14.60 | 16.50 | 16.50 | 11.15% | 16,648 |
| Dec 10, 2025 | 14.55 | 14.84 | 14.50 | 14.84 | 14.84 | 1.40% | 7,899 |
| Dec 9, 2025 | 13.54 | 14.72 | 13.54 | 14.64 | 14.64 | 5.40% | 3,926 |
| Dec 8, 2025 | 14.65 | 14.71 | 13.74 | 13.89 | 13.89 | -7.40% | 3,027 |
| Dec 5, 2025 | 14.63 | 15.00 | 14.57 | 15.00 | 15.00 | 3.74% | 6,319 |
| Dec 4, 2025 | 14.95 | 14.95 | 14.34 | 14.46 | 14.46 | -3.63% | 11,885 |
| Dec 3, 2025 | 15.13 | 15.50 | 14.93 | 15.00 | 15.00 | -0.03% | 7,780 |
| Dec 2, 2025 | 14.58 | 15.01 | 14.12 | 15.01 | 15.01 | 1.94% | 9,298 |
| Dec 1, 2025 | 15.00 | 15.08 | 14.31 | 14.72 | 14.72 | 1.55% | 10,037 |
| Nov 28, 2025 | 14.04 | 14.54 | 13.89 | 14.50 | 14.50 | 5.46% | 13,135 |
| Nov 27, 2025 | 13.77 | 13.77 | 13.52 | 13.75 | 13.75 | -0.40% | 10,545 |
| Nov 26, 2025 | 13.17 | 13.80 | 13.17 | 13.80 | 13.80 | 6.15% | 10,490 |
| Nov 25, 2025 | 12.51 | 13.04 | 12.37 | 13.00 | 13.00 | 5.61% | 7,277 |
| Nov 24, 2025 | 11.45 | 12.31 | 11.45 | 12.31 | 12.31 | 9.33% | 3,200 |
| Nov 21, 2025 | 11.19 | 11.30 | 11.10 | 11.26 | 11.26 | -2.64% | 8,500 |
| Nov 20, 2025 | 12.26 | 12.44 | 11.49 | 11.57 | 11.56 | -5.71% | 2,800 |
| Nov 19, 2025 | 12.20 | 12.73 | 12.07 | 12.27 | 12.26 | 0.41% | 4,464 |
| Nov 18, 2025 | 11.69 | 12.22 | 11.69 | 12.22 | 12.21 | 1.79% | 284 |
| Nov 17, 2025 | 12.66 | 12.71 | 12.00 | 12.00 | 12.00 | -5.06% | 4,614 |
| Nov 14, 2025 | 12.75 | 12.91 | 11.70 | 12.64 | 12.64 | -1.21% | 15,352 |
| Nov 13, 2025 | 13.59 | 14.09 | 12.76 | 12.80 | 12.79 | -5.95% | 6,269 |
| Nov 12, 2025 | 12.73 | 13.91 | 12.59 | 13.61 | 13.60 | 8.36% | 15,930 |
| Nov 11, 2025 | 13.06 | 13.37 | 12.56 | 12.56 | 12.55 | -4.23% | 7,400 |
| Nov 10, 2025 | 12.39 | 13.11 | 12.39 | 13.11 | 13.11 | 10.21% | 2,900 |
| Nov 7, 2025 | 11.88 | 11.90 | 11.84 | 11.90 | 11.89 | -1.00% | 1,420 |
| Nov 6, 2025 | 11.05 | 13.23 | 11.05 | 12.02 | 12.01 | 13.78% | 15,880 |
| Nov 5, 2025 | 10.41 | 10.68 | 10.41 | 10.56 | 10.56 | 0.96% | 4,865 |
| Nov 4, 2025 | 10.65 | 10.75 | 10.46 | 10.46 | 10.46 | -4.78% | 240 |
| Nov 3, 2025 | 11.00 | 11.25 | 10.99 | 10.99 | 10.98 | -2.79% | 4,135 |
| Oct 31, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.03% | 1,200 |
| Oct 30, 2025 | 10.82 | 11.25 | 10.82 | 11.08 | 11.07 | -0.63% | 2,400 |
| Oct 29, 2025 | 11.09 | 11.90 | 11.00 | 11.15 | 11.14 | 1.27% | 12,130 |
| Oct 28, 2025 | 10.35 | 11.01 | 10.05 | 11.01 | 11.00 | 3.72% | 11,609 |
| Oct 27, 2025 | 10.89 | 10.89 | 10.43 | 10.61 | 10.61 | -5.23% | 21,733 |