Skip to main content
logo
Hecla Mining Company (HL)
NYSE: HL · Real-Time Price · USD
19.67
+0.64 (3.36%)
At close: Dec 19, 2025, 4:00 PM EST
19.80
+0.13 (0.66%)
After-hours: Dec 19, 2025, 7:58 PM EST

Hecla Mining Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202519.1620.5719.1519.6719.673.36%138,059,132
Dec 18, 202519.2519.9618.9919.0319.03-1.96%18,611,856
Dec 17, 202519.6319.7319.1119.4119.412.05%19,314,577
Dec 16, 202518.7019.3018.5219.0219.020.96%16,123,765
Dec 15, 202519.6319.7418.5418.8418.840.16%17,598,686
Dec 12, 202520.0420.1918.3918.8118.81-2.79%25,292,154
Dec 11, 202517.5319.6817.3419.3519.3512.57%33,431,231
Dec 10, 202516.8417.4416.6517.1917.191.12%17,167,449
Dec 9, 202515.9917.2815.9517.0017.007.26%16,807,137
Dec 8, 202516.9917.0615.8415.8515.85-6.60%15,151,143
Dec 5, 202517.0617.4816.7316.9716.970.89%16,291,013
Dec 4, 202517.0317.2516.6416.8216.82-3.11%16,600,164
Dec 3, 202517.6518.1217.2117.3617.36-0.91%15,047,112
Dec 2, 202517.1217.5516.5017.5217.522.46%20,899,508
Dec 1, 202517.2417.4016.5517.1017.101.66%24,482,441
Nov 28, 202516.4016.9616.2616.8216.825.32%14,011,907
Nov 26, 202515.1416.2115.0415.9715.976.61%19,676,506
Nov 25, 202514.4915.2614.3914.9814.983.60%15,932,222
Nov 24, 202513.3914.5313.3814.4614.468.07%14,672,030
Nov 21, 202513.1713.4012.8013.3813.381.29%23,587,542
Nov 20, 202514.2514.6913.1113.2113.21-6.38%16,853,893
Nov 19, 202514.4114.8513.7714.1114.110.36%11,475,563
Nov 18, 202514.1014.3813.8414.0614.060.57%12,091,771
Nov 17, 202514.3014.7113.6713.9813.98-4.25%13,702,948
Nov 14, 202513.9114.8113.6814.6014.60-1.62%13,728,095
Nov 13, 202515.5015.5214.6914.8414.84-4.44%17,164,423
Nov 12, 202514.9216.1014.8015.5315.535.15%20,744,605
Nov 11, 202515.1715.3514.4214.7714.77-1.66%11,708,770
Nov 10, 202514.5315.3014.4315.0215.028.21%19,403,799
Nov 7, 202513.5614.0613.2513.8813.882.44%19,522,976
Nov 6, 202513.8215.4213.3313.5513.5511.89%36,366,683
Nov 5, 202512.2012.3811.8112.1112.111.17%17,277,756
Nov 4, 202512.2112.4411.8311.9711.97-6.19%16,349,956
Nov 3, 202512.7813.2212.5312.7612.76-0.85%18,094,607
Oct 31, 202512.9012.9512.5712.8712.87-0.23%25,647,746
Oct 30, 202512.3613.0412.3512.9012.902.95%13,871,115
Oct 29, 202513.2013.2512.4012.5312.53-1.73%18,566,173
Oct 28, 202512.1512.9112.0312.7512.753.16%13,444,191
Oct 27, 202512.4112.8712.0212.3612.36-4.56%16,738,181
Oct 24, 202512.7213.0812.6512.9512.950.15%12,861,899
Oct 23, 202513.3013.3512.8612.9312.93-0.46%13,830,612
Oct 22, 202512.3413.2012.2912.9912.991.41%16,725,148
Oct 21, 202512.9813.1612.6312.8112.81-11.47%20,667,605
Oct 20, 202514.3114.5614.0414.4714.473.88%13,110,031
Oct 17, 202514.7914.8813.5613.9313.93-8.60%24,893,199
Oct 16, 202514.2915.4414.1015.2415.247.63%27,116,022
Oct 15, 202513.8014.6413.7614.1614.166.55%22,147,231
Oct 14, 202513.1513.6513.0913.2913.29-1.41%13,625,093
Oct 13, 202513.5013.7313.3113.4813.487.50%19,179,771
Oct 10, 202513.0313.1512.3812.5412.54-1.95%19,922,094