Hecla Mining Company (HL)
NYSE: HL · Real-Time Price · USD
5.69
-0.05 (-0.87%)
At close: Aug 1, 2025, 4:00 PM
5.71
+0.02 (0.35%)
After-hours: Aug 1, 2025, 7:59 PM EDT
Hecla Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.87 | 5.90 | 5.62 | 5.69 | 5.69 | -0.87% | 19,457,959 |
| Jul 31, 2025 | 5.82 | 5.84 | 5.69 | 5.74 | 5.74 | -1.54% | 14,981,547 |
| Jul 30, 2025 | 5.95 | 6.05 | 5.80 | 5.83 | 5.83 | -3.16% | 18,341,554 |
| Jul 29, 2025 | 5.99 | 6.05 | 5.89 | 6.02 | 6.02 | 0.67% | 18,131,484 |
| Jul 28, 2025 | 6.02 | 6.06 | 5.90 | 5.98 | 5.98 | -2.61% | 12,301,086 |
| Jul 25, 2025 | 6.11 | 6.20 | 6.01 | 6.14 | 6.14 | -0.65% | 20,540,163 |
| Jul 24, 2025 | 6.20 | 6.26 | 6.10 | 6.18 | 6.18 | -1.59% | 14,805,125 |
| Jul 23, 2025 | 6.29 | 6.39 | 6.19 | 6.28 | 6.28 | -0.48% | 17,962,003 |
| Jul 22, 2025 | 6.13 | 6.35 | 6.08 | 6.31 | 6.31 | 4.13% | 26,496,563 |
| Jul 21, 2025 | 5.96 | 6.19 | 5.95 | 6.06 | 6.06 | 4.12% | 16,384,982 |
| Jul 18, 2025 | 6.00 | 6.00 | 5.79 | 5.82 | 5.82 | -2.18% | 14,048,894 |
| Jul 17, 2025 | 5.94 | 6.00 | 5.84 | 5.95 | 5.95 | -1.16% | 16,671,604 |
| Jul 16, 2025 | 6.13 | 6.15 | 5.84 | 6.02 | 6.02 | -1.47% | 24,999,082 |
| Jul 15, 2025 | 6.16 | 6.19 | 5.94 | 6.11 | 6.11 | -0.33% | 22,944,269 |
| Jul 14, 2025 | 6.42 | 6.48 | 6.11 | 6.13 | 6.13 | -3.01% | 22,000,596 |
| Jul 11, 2025 | 6.02 | 6.35 | 6.01 | 6.32 | 6.32 | 7.30% | 33,888,740 |
| Jul 10, 2025 | 5.85 | 5.91 | 5.69 | 5.89 | 5.89 | 2.08% | 15,032,820 |
| Jul 9, 2025 | 5.59 | 5.79 | 5.48 | 5.77 | 5.77 | 3.22% | 23,399,985 |
| Jul 8, 2025 | 6.16 | 6.16 | 5.56 | 5.59 | 5.59 | -9.25% | 36,490,183 |
| Jul 7, 2025 | 5.97 | 6.19 | 5.88 | 6.16 | 6.16 | 1.48% | 21,279,653 |
| Jul 3, 2025 | 6.02 | 6.10 | 5.99 | 6.07 | 6.07 | 0.66% | 9,148,700 |
| Jul 2, 2025 | 6.00 | 6.16 | 5.91 | 6.03 | 6.03 | 1.01% | 27,021,367 |
| Jul 1, 2025 | 6.00 | 6.07 | 5.90 | 5.97 | 5.97 | -0.33% | 21,537,089 |
| Jun 30, 2025 | 5.86 | 6.00 | 5.85 | 5.99 | 5.99 | 2.57% | 19,035,082 |
| Jun 27, 2025 | 5.83 | 5.88 | 5.72 | 5.84 | 5.84 | -2.67% | 25,587,096 |
| Jun 26, 2025 | 5.89 | 6.01 | 5.80 | 6.00 | 6.00 | 2.92% | 22,492,349 |
| Jun 25, 2025 | 5.80 | 5.86 | 5.74 | 5.83 | 5.83 | 0.52% | 20,162,359 |
| Jun 24, 2025 | 5.69 | 5.82 | 5.53 | 5.80 | 5.80 | -0.34% | 17,402,324 |
| Jun 23, 2025 | 5.78 | 5.88 | 5.73 | 5.82 | 5.82 | 0.87% | 24,658,209 |
| Jun 20, 2025 | 5.86 | 5.99 | 5.74 | 5.77 | 5.77 | -2.86% | 27,357,642 |
| Jun 18, 2025 | 6.04 | 6.06 | 5.91 | 5.94 | 5.94 | -2.30% | 28,406,680 |
| Jun 17, 2025 | 6.04 | 6.11 | 5.90 | 6.08 | 6.08 | 2.36% | 29,216,342 |
| Jun 16, 2025 | 6.04 | 6.10 | 5.89 | 5.94 | 5.94 | -1.16% | 18,523,507 |
| Jun 13, 2025 | 6.00 | 6.11 | 5.97 | 6.01 | 6.01 | 0.33% | 18,786,070 |
| Jun 12, 2025 | 6.10 | 6.17 | 5.95 | 5.99 | 5.99 | -1.32% | 18,370,704 |
| Jun 11, 2025 | 6.12 | 6.20 | 6.01 | 6.07 | 6.07 | -0.98% | 16,075,801 |
| Jun 10, 2025 | 6.24 | 6.25 | 6.08 | 6.13 | 6.13 | -1.45% | 14,976,672 |
| Jun 9, 2025 | 6.42 | 6.46 | 6.22 | 6.22 | 6.22 | -0.80% | 21,299,016 |
| Jun 6, 2025 | 6.47 | 6.49 | 6.19 | 6.27 | 6.27 | -2.79% | 31,545,617 |
| Jun 5, 2025 | 6.46 | 6.90 | 6.29 | 6.45 | 6.45 | 5.56% | 54,776,402 |
| Jun 4, 2025 | 5.82 | 6.14 | 5.80 | 6.11 | 6.11 | 5.89% | 25,805,513 |
| Jun 3, 2025 | 5.58 | 5.79 | 5.49 | 5.77 | 5.77 | 2.49% | 19,660,524 |
| Jun 2, 2025 | 5.28 | 5.73 | 5.28 | 5.63 | 5.63 | 9.53% | 28,853,834 |
| May 30, 2025 | 5.13 | 5.16 | 5.03 | 5.14 | 5.14 | -0.39% | 11,708,652 |
| May 29, 2025 | 5.32 | 5.38 | 5.16 | 5.16 | 5.16 | -1.90% | 11,269,335 |
| May 28, 2025 | 5.14 | 5.27 | 5.10 | 5.26 | 5.26 | 0.77% | 12,706,214 |
| 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 |