Hecla Mining Company (FRA:HCL)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202512.1812.1810.8711.1711.17-8.89%38,494
Oct 20, 202511.9012.4011.6812.2612.262.85%20,677
Oct 17, 202513.4013.4011.6911.9211.92-7.35%22,353
Oct 16, 202512.2213.0412.1912.8712.873.71%11,412
Oct 15, 202511.6812.4511.6812.4112.417.92%12,177
Oct 14, 202511.5011.7211.4811.5011.50-2.63%2,590
Oct 13, 202511.5012.0011.3011.8111.8110.33%30,911
Oct 10, 202511.0611.3010.6510.7010.70-3.56%18,332
Oct 9, 202511.3911.7510.8511.1011.10-2.97%9,891
Oct 8, 202510.5511.4410.5511.4411.4411.07%25,533
Oct 7, 202510.7010.8010.3010.3010.30-4.54%26,860
Oct 6, 202510.3010.7910.1610.7910.796.26%13,041
Oct 3, 202510.1310.269.9210.1510.15-1.22%13,200
Oct 2, 202510.4010.609.9510.2810.28-2.51%4,610
Oct 1, 202510.2310.6110.2310.5410.544.51%22,223
Sep 30, 202510.2210.399.7910.0910.090.85%18,450
Sep 29, 202510.2810.2810.0010.0010.00-2.30%18,420
Sep 26, 20259.8010.249.7710.2410.244.52%5,816
Sep 25, 20259.329.869.329.799.793.95%133,266
Sep 24, 20259.459.609.339.429.42-0.61%60,642
Sep 23, 20259.489.729.449.489.48-1.37%14,230
Sep 22, 20259.459.729.459.619.613.89%15,675
Sep 19, 20259.259.289.129.259.253.19%3,410
Sep 18, 20259.289.438.888.968.96-5.50%6,037
Sep 17, 20259.359.499.149.499.49-0.48%13,876
Sep 16, 20259.8710.049.539.539.53-5.81%20,074
Sep 15, 20259.6510.129.3010.1210.126.17%10,581
Sep 12, 20259.539.789.539.539.53-0.71%5,131
Sep 11, 20259.199.649.199.609.605.91%10,051
Sep 10, 20258.609.118.609.069.065.64%20,556
Sep 9, 20258.548.718.458.588.580.07%35,340
Sep 8, 20257.838.677.838.578.579.64%23,560
Sep 5, 20257.537.857.537.827.823.33%9,300
Sep 4, 20257.497.687.487.577.57-1.82%16,984
Sep 3, 20257.587.717.587.717.712.01%1,850
Sep 2, 20257.597.647.327.567.56-1.87%7,106
Sep 1, 20257.547.707.307.707.706.21%19,499
Aug 29, 20256.827.256.787.257.254.26%7,530
Aug 28, 20256.827.006.826.956.950.17%4,559
Aug 27, 20256.776.956.776.946.941.05%7,077
Aug 26, 20256.726.876.726.876.871.18%5,000
Aug 25, 20256.686.826.686.796.79-0.18%19,700
Aug 22, 20256.556.886.526.806.802.63%9,000
Aug 21, 20256.426.656.426.636.631.75%8,800
Aug 20, 20256.286.516.286.516.512.61%3,120
Aug 19, 20256.566.726.356.356.35-3.64%6,450
Aug 18, 20256.546.686.546.596.590.98%6,290
Aug 15, 20256.536.536.526.526.52-1.78%200
Aug 14, 20256.726.726.496.646.64-0.15%2,652
Aug 13, 20256.676.726.626.656.650.88%1,772