Hecla Mining Company (FRA:HCL)
Germany · Delayed Price · Currency is EUR 11.92
-0.95 (-7.35%)
At close: Oct 17, 2025
Hecla Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 12.18 | 12.18 | 10.87 | 11.17 | 11.17 | -8.89% | 38,494 |
| Oct 20, 2025 | 11.90 | 12.40 | 11.68 | 12.26 | 12.26 | 2.85% | 20,677 |
| Oct 17, 2025 | 13.40 | 13.40 | 11.69 | 11.92 | 11.92 | -7.35% | 22,353 |
| Oct 16, 2025 | 12.22 | 13.04 | 12.19 | 12.87 | 12.87 | 3.71% | 11,412 |
| Oct 15, 2025 | 11.68 | 12.45 | 11.68 | 12.41 | 12.41 | 7.92% | 12,177 |
| Oct 14, 2025 | 11.50 | 11.72 | 11.48 | 11.50 | 11.50 | -2.63% | 2,590 |
| Oct 13, 2025 | 11.50 | 12.00 | 11.30 | 11.81 | 11.81 | 10.33% | 30,911 |
| Oct 10, 2025 | 11.06 | 11.30 | 10.65 | 10.70 | 10.70 | -3.56% | 18,332 |
| Oct 9, 2025 | 11.39 | 11.75 | 10.85 | 11.10 | 11.10 | -2.97% | 9,891 |
| Oct 8, 2025 | 10.55 | 11.44 | 10.55 | 11.44 | 11.44 | 11.07% | 25,533 |
| Oct 7, 2025 | 10.70 | 10.80 | 10.30 | 10.30 | 10.30 | -4.54% | 26,860 |
| Oct 6, 2025 | 10.30 | 10.79 | 10.16 | 10.79 | 10.79 | 6.26% | 13,041 |
| Oct 3, 2025 | 10.13 | 10.26 | 9.92 | 10.15 | 10.15 | -1.22% | 13,200 |
| Oct 2, 2025 | 10.40 | 10.60 | 9.95 | 10.28 | 10.28 | -2.51% | 4,610 |
| Oct 1, 2025 | 10.23 | 10.61 | 10.23 | 10.54 | 10.54 | 4.51% | 22,223 |
| Sep 30, 2025 | 10.22 | 10.39 | 9.79 | 10.09 | 10.09 | 0.85% | 18,450 |
| Sep 29, 2025 | 10.28 | 10.28 | 10.00 | 10.00 | 10.00 | -2.30% | 18,420 |
| Sep 26, 2025 | 9.80 | 10.24 | 9.77 | 10.24 | 10.24 | 4.52% | 5,816 |
| Sep 25, 2025 | 9.32 | 9.86 | 9.32 | 9.79 | 9.79 | 3.95% | 133,266 |
| Sep 24, 2025 | 9.45 | 9.60 | 9.33 | 9.42 | 9.42 | -0.61% | 60,642 |
| Sep 23, 2025 | 9.48 | 9.72 | 9.44 | 9.48 | 9.48 | -1.37% | 14,230 |
| Sep 22, 2025 | 9.45 | 9.72 | 9.45 | 9.61 | 9.61 | 3.89% | 15,675 |
| Sep 19, 2025 | 9.25 | 9.28 | 9.12 | 9.25 | 9.25 | 3.19% | 3,410 |
| Sep 18, 2025 | 9.28 | 9.43 | 8.88 | 8.96 | 8.96 | -5.50% | 6,037 |
| Sep 17, 2025 | 9.35 | 9.49 | 9.14 | 9.49 | 9.49 | -0.48% | 13,876 |
| Sep 16, 2025 | 9.87 | 10.04 | 9.53 | 9.53 | 9.53 | -5.81% | 20,074 |
| Sep 15, 2025 | 9.65 | 10.12 | 9.30 | 10.12 | 10.12 | 6.17% | 10,581 |
| Sep 12, 2025 | 9.53 | 9.78 | 9.53 | 9.53 | 9.53 | -0.71% | 5,131 |
| Sep 11, 2025 | 9.19 | 9.64 | 9.19 | 9.60 | 9.60 | 5.91% | 10,051 |
| Sep 10, 2025 | 8.60 | 9.11 | 8.60 | 9.06 | 9.06 | 5.64% | 20,556 |
| Sep 9, 2025 | 8.54 | 8.71 | 8.45 | 8.58 | 8.58 | 0.07% | 35,340 |
| Sep 8, 2025 | 7.83 | 8.67 | 7.83 | 8.57 | 8.57 | 9.64% | 23,560 |
| Sep 5, 2025 | 7.53 | 7.85 | 7.53 | 7.82 | 7.82 | 3.33% | 9,300 |
| Sep 4, 2025 | 7.49 | 7.68 | 7.48 | 7.57 | 7.57 | -1.82% | 16,984 |
| Sep 3, 2025 | 7.58 | 7.71 | 7.58 | 7.71 | 7.71 | 2.01% | 1,850 |
| Sep 2, 2025 | 7.59 | 7.64 | 7.32 | 7.56 | 7.56 | -1.87% | 7,106 |
| Sep 1, 2025 | 7.54 | 7.70 | 7.30 | 7.70 | 7.70 | 6.21% | 19,499 |
| Aug 29, 2025 | 6.82 | 7.25 | 6.78 | 7.25 | 7.25 | 4.26% | 7,530 |
| Aug 28, 2025 | 6.82 | 7.00 | 6.82 | 6.95 | 6.95 | 0.17% | 4,559 |
| Aug 27, 2025 | 6.77 | 6.95 | 6.77 | 6.94 | 6.94 | 1.05% | 7,077 |
| Aug 26, 2025 | 6.72 | 6.87 | 6.72 | 6.87 | 6.87 | 1.18% | 5,000 |
| Aug 25, 2025 | 6.68 | 6.82 | 6.68 | 6.79 | 6.79 | -0.18% | 19,700 |
| Aug 22, 2025 | 6.55 | 6.88 | 6.52 | 6.80 | 6.80 | 2.63% | 9,000 |
| Aug 21, 2025 | 6.42 | 6.65 | 6.42 | 6.63 | 6.63 | 1.75% | 8,800 |
| Aug 20, 2025 | 6.28 | 6.51 | 6.28 | 6.51 | 6.51 | 2.61% | 3,120 |
| Aug 19, 2025 | 6.56 | 6.72 | 6.35 | 6.35 | 6.35 | -3.64% | 6,450 |
| Aug 18, 2025 | 6.54 | 6.68 | 6.54 | 6.59 | 6.59 | 0.98% | 6,290 |
| Aug 15, 2025 | 6.53 | 6.53 | 6.52 | 6.52 | 6.52 | -1.78% | 200 |
| Aug 14, 2025 | 6.72 | 6.72 | 6.49 | 6.64 | 6.64 | -0.15% | 2,652 |
| Aug 13, 2025 | 6.67 | 6.72 | 6.62 | 6.65 | 6.65 | 0.88% | 1,772 |