Hecla Mining Company (HL.PRB)
NYSE: HL.PRB · Real-Time Price · USD · Preferred Stock
50.70
-0.00 (-0.01%)
At close: Jul 3, 2025
Hecla Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 50.75 | 50.75 | 50.70 | 50.70 | 50.70 | -0.01% | 611 |
| Jul 2, 2025 | 50.96 | 51.03 | 50.71 | 50.71 | 50.71 | -0.38% | 1,043 |
| Jul 1, 2025 | 50.06 | 52.85 | 50.06 | 50.90 | 50.90 | 0.77% | 733 |
| Jun 27, 2025 | 50.68 | 50.68 | 50.50 | 50.51 | 50.51 | -0.94% | 488 |
| Jun 24, 2025 | 51.88 | 51.88 | 50.90 | 50.99 | 50.99 | -1.73% | 2,294 |
| Jun 18, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | 2.49% | 119 |
| Jun 17, 2025 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | -3.56% | 925 |
| Jun 13, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.63 | -0.16% | 139 |
| Jun 12, 2025 | 52.58 | 52.58 | 52.58 | 52.58 | 51.71 | 0.35% | 111 |
| Jun 11, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 51.53 | 1.12% | 105 |
| Jun 10, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 50.96 | -1.67% | 331 |
| Jun 9, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 51.82 | 1.70% | 179 |
| May 29, 2025 | 52.14 | 52.14 | 51.82 | 51.82 | 50.96 | - | 320 |
| May 22, 2025 | 51.51 | 51.82 | 51.51 | 51.82 | 50.96 | - | 1,077 |
| May 20, 2025 | 52.50 | 52.50 | 51.82 | 51.82 | 50.95 | -2.21% | 610 |
| May 16, 2025 | 52.00 | 52.99 | 52.00 | 52.99 | 52.11 | 4.93% | 465 |
| May 6, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.66 | 0.61% | 109 |
| May 2, 2025 | 50.31 | 50.31 | 50.01 | 50.19 | 49.36 | -0.61% | 3,814 |
| Apr 30, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.66 | -0.71% | 103 |
| Apr 29, 2025 | 50.57 | 50.86 | 50.57 | 50.86 | 50.01 | 1.21% | 440 |
| Apr 28, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 49.41 | -5.10% | 114 |
| Apr 24, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.07 | -0.08% | 107 |
| Apr 21, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.11 | 4.31% | 125 |
| Apr 10, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 49.95 | 0.49% | 120 |
| Apr 4, 2025 | 51.47 | 51.47 | 50.55 | 50.55 | 49.71 | -4.21% | 498 |
| Apr 2, 2025 | 52.77 | 52.77 | 52.77 | 52.77 | 51.89 | 1.51% | 430 |
| Apr 1, 2025 | 51.99 | 51.99 | 51.99 | 51.99 | 51.12 | 1.43% | 793 |
| Mar 20, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 50.40 | 0.79% | 262 |
| Mar 19, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | 50.00 | -1.17% | 403 |
| Mar 18, 2025 | 50.80 | 51.45 | 50.80 | 51.45 | 50.59 | 1.56% | 366 |
| Mar 17, 2025 | 50.65 | 51.15 | 50.65 | 50.66 | 49.82 | -0.65% | 704 |
| Mar 14, 2025 | 51.15 | 51.64 | 50.99 | 50.99 | 50.14 | -1.03% | 350 |
| Mar 11, 2025 | 51.52 | 51.52 | 51.52 | 51.52 | 49.80 | 1.22% | 307 |
| Mar 3, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 49.20 | 0.20% | 265 |
| Feb 27, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 49.11 | -1.36% | 309 |
| Feb 26, 2025 | 52.50 | 52.50 | 51.11 | 51.50 | 49.78 | 0.96% | 1,124 |
| Feb 19, 2025 | 51.65 | 51.65 | 51.01 | 51.01 | 49.31 | -1.45% | 534 |
| Feb 14, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 50.03 | 0.52% | 237 |
| Feb 13, 2025 | 51.49 | 51.49 | 51.49 | 51.49 | 49.77 | -0.02% | 164 |
| Feb 11, 2025 | 51.20 | 51.50 | 51.20 | 51.50 | 49.78 | -0.16% | 955 |
| Feb 10, 2025 | 51.25 | 51.58 | 51.25 | 51.58 | 49.86 | 0.64% | 1,025 |
| Feb 6, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 49.54 | 0.51% | 608 |
| Feb 5, 2025 | 51.25 | 51.25 | 50.92 | 50.99 | 49.29 | -0.93% | 1,527 |
| Feb 4, 2025 | 50.76 | 51.47 | 50.76 | 51.47 | 49.75 | 0.92% | 292 |
| Feb 3, 2025 | 51.55 | 51.60 | 51.00 | 51.00 | 49.30 | -0.97% | 1,207 |
| Jan 31, 2025 | 51.30 | 51.50 | 51.30 | 51.50 | 49.78 | 0.04% | 1,129 |
| Jan 29, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 49.76 | - | 246 |
| Jan 28, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 49.76 | 0.92% | 405 |
| Jan 24, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 49.31 | 0.91% | 690 |
| Jan 23, 2025 | 51.23 | 51.23 | 50.55 | 50.55 | 48.86 | -3.05% | 615 |