Hecla Mining Company (HL)
NYSE: HL · Real-Time Price · USD
5.26
+0.04 (0.77%)
At close: May 28, 2025, 4:00 PM
5.26
0.00 (0.00%)
After-hours: May 28, 2025, 7:05 PM EDT
Hecla Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 5.14 | 5.27 | 5.10 | 5.26 | 5.26 | 0.77% | 12,590,852 |
| May 27, 2025 | 5.02 | 5.27 | 5.01 | 5.22 | 5.22 | 2.35% | 19,008,277 |
| May 23, 2025 | 5.06 | 5.13 | 5.00 | 5.10 | 5.10 | 1.59% | 12,675,756 |
| May 22, 2025 | 5.01 | 5.07 | 4.93 | 5.02 | 5.02 | -0.99% | 10,947,862 |
| May 21, 2025 | 5.12 | 5.23 | 5.01 | 5.07 | 5.07 | -1.17% | 18,397,204 |
| May 20, 2025 | 4.94 | 5.15 | 4.90 | 5.13 | 5.13 | 3.85% | 15,118,693 |
| May 19, 2025 | 4.93 | 4.99 | 4.82 | 4.94 | 4.94 | 1.44% | 10,247,866 |
| May 16, 2025 | 4.72 | 4.90 | 4.71 | 4.87 | 4.87 | 0.83% | 17,541,581 |
| May 15, 2025 | 4.83 | 4.86 | 4.76 | 4.83 | 4.83 | 0.84% | 18,614,794 |
| May 14, 2025 | 4.83 | 4.89 | 4.68 | 4.79 | 4.79 | -3.04% | 21,146,285 |
| May 13, 2025 | 5.01 | 5.11 | 4.90 | 4.94 | 4.94 | -1.00% | 17,557,719 |
| May 12, 2025 | 4.99 | 5.17 | 4.93 | 4.99 | 4.99 | -3.11% | 27,289,850 |
| May 9, 2025 | 4.99 | 5.23 | 4.93 | 5.15 | 5.15 | 4.67% | 28,576,786 |
| May 8, 2025 | 4.96 | 5.04 | 4.91 | 4.92 | 4.92 | 0.82% | 20,146,096 |
| May 7, 2025 | 4.85 | 5.00 | 4.82 | 4.88 | 4.88 | -1.01% | 21,652,599 |
| May 6, 2025 | 4.92 | 4.95 | 4.65 | 4.93 | 4.93 | 2.92% | 32,891,206 |
| May 5, 2025 | 4.78 | 4.84 | 4.51 | 4.79 | 4.79 | 5.51% | 36,203,320 |
| May 2, 2025 | 5.36 | 5.48 | 4.53 | 4.54 | 4.54 | -17.00% | 51,731,715 |
| May 1, 2025 | 5.56 | 5.60 | 5.42 | 5.47 | 5.47 | -4.37% | 25,311,125 |
| Apr 30, 2025 | 5.72 | 5.74 | 5.59 | 5.72 | 5.72 | -1.38% | 26,395,569 |
| Apr 29, 2025 | 5.85 | 5.96 | 5.76 | 5.80 | 5.80 | -1.19% | 15,268,177 |
| Apr 28, 2025 | 5.80 | 5.90 | 5.74 | 5.87 | 5.87 | 0.34% | 17,124,144 |
| Apr 25, 2025 | 5.68 | 5.91 | 5.64 | 5.85 | 5.85 | -0.51% | 17,777,177 |
| Apr 24, 2025 | 5.88 | 5.95 | 5.77 | 5.88 | 5.88 | 1.20% | 16,325,796 |
| Apr 23, 2025 | 5.46 | 5.94 | 5.45 | 5.81 | 5.81 | 2.83% | 24,207,917 |
| Apr 22, 2025 | 5.99 | 5.99 | 5.63 | 5.65 | 5.65 | -4.88% | 21,020,154 |
| Apr 21, 2025 | 6.07 | 6.21 | 5.84 | 5.94 | 5.94 | 2.24% | 19,146,835 |
| Apr 17, 2025 | 5.90 | 5.97 | 5.77 | 5.81 | 5.81 | -3.01% | 16,534,036 |
| Apr 16, 2025 | 6.10 | 6.21 | 5.91 | 5.99 | 5.99 | 1.70% | 20,953,229 |
| Apr 15, 2025 | 5.89 | 5.93 | 5.82 | 5.89 | 5.89 | 0.51% | 15,950,404 |
| Apr 14, 2025 | 5.67 | 5.88 | 5.66 | 5.86 | 5.86 | 1.38% | 21,320,240 |
| Apr 11, 2025 | 5.68 | 5.88 | 5.65 | 5.78 | 5.78 | 5.67% | 25,532,707 |
| Apr 10, 2025 | 5.30 | 5.56 | 5.25 | 5.47 | 5.47 | 3.60% | 31,644,047 |
| Apr 9, 2025 | 4.91 | 5.40 | 4.83 | 5.28 | 5.28 | 12.10% | 38,926,184 |
| Apr 8, 2025 | 5.07 | 5.07 | 4.64 | 4.71 | 4.71 | -1.46% | 30,749,947 |
| Apr 7, 2025 | 4.55 | 5.11 | 4.46 | 4.78 | 4.78 | 1.27% | 21,933,671 |
| Apr 4, 2025 | 5.13 | 5.16 | 4.61 | 4.72 | 4.72 | -11.78% | 24,460,734 |
| Apr 3, 2025 | 5.14 | 5.50 | 5.14 | 5.35 | 5.35 | -4.80% | 20,719,452 |
| Apr 2, 2025 | 5.45 | 5.63 | 5.39 | 5.62 | 5.62 | 2.55% | 20,493,155 |
| Apr 1, 2025 | 5.55 | 5.62 | 5.41 | 5.48 | 5.48 | -1.44% | 22,968,975 |
| Mar 31, 2025 | 5.65 | 5.65 | 5.30 | 5.56 | 5.56 | -1.94% | 19,595,043 |
| Mar 28, 2025 | 5.92 | 6.01 | 5.62 | 5.67 | 5.67 | -3.57% | 18,958,814 |
| Mar 27, 2025 | 5.85 | 5.98 | 5.77 | 5.88 | 5.88 | 2.08% | 13,738,039 |
| Mar 26, 2025 | 5.90 | 5.91 | 5.73 | 5.76 | 5.76 | -1.20% | 12,794,740 |
| Mar 25, 2025 | 6.05 | 6.18 | 5.80 | 5.83 | 5.83 | -0.68% | 17,212,412 |
| Mar 24, 2025 | 5.79 | 5.93 | 5.70 | 5.87 | 5.87 | 1.91% | 19,168,437 |
| Mar 21, 2025 | 5.70 | 5.78 | 5.61 | 5.76 | 5.76 | -1.54% | 22,088,246 |
| Mar 20, 2025 | 5.66 | 5.94 | 5.60 | 5.85 | 5.85 | 0.34% | 15,433,483 |
| Mar 19, 2025 | 5.80 | 5.89 | 5.67 | 5.83 | 5.83 | -0.85% | 18,091,695 |
| Mar 18, 2025 | 6.05 | 6.07 | 5.85 | 5.88 | 5.88 | - | 23,309,555 |