Hecla Mining Company (HL)
NYSE: HL · Real-Time Price · USD
8.51
+0.44 (5.45%)
At close: Aug 29, 2025, 4:00 PM
8.52
+0.01 (0.12%)
After-hours: Aug 29, 2025, 7:59 PM EDT
Hecla Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8.08 | 8.54 | 8.08 | 8.51 | 8.51 | 5.45% | 20,319,331 |
| Aug 28, 2025 | 8.16 | 8.23 | 8.02 | 8.07 | 8.07 | 0.50% | 17,946,486 |
| Aug 27, 2025 | 7.88 | 8.06 | 7.78 | 8.03 | 8.03 | 0.37% | 16,887,350 |
| Aug 26, 2025 | 7.85 | 8.03 | 7.85 | 8.00 | 8.00 | 1.78% | 21,102,501 |
| Aug 25, 2025 | 7.91 | 7.99 | 7.84 | 7.86 | 7.86 | -0.38% | 14,007,834 |
| Aug 22, 2025 | 7.61 | 8.04 | 7.57 | 7.89 | 7.89 | 2.60% | 19,201,432 |
| Aug 21, 2025 | 7.55 | 7.73 | 7.52 | 7.69 | 7.69 | 1.18% | 13,725,833 |
| Aug 20, 2025 | 7.50 | 7.66 | 7.45 | 7.60 | 7.60 | 2.15% | 21,329,514 |
| Aug 19, 2025 | 7.74 | 7.75 | 7.40 | 7.44 | 7.44 | -4.00% | 19,431,386 |
| Aug 18, 2025 | 7.72 | 7.79 | 7.67 | 7.75 | 7.75 | 1.04% | 15,556,941 |
| Aug 15, 2025 | 7.67 | 7.83 | 7.55 | 7.67 | 7.67 | 0.13% | 24,215,241 |
| Aug 14, 2025 | 7.72 | 7.87 | 7.59 | 7.66 | 7.66 | -1.42% | 21,170,465 |
| Aug 13, 2025 | 7.75 | 7.82 | 7.61 | 7.77 | 7.77 | 1.30% | 19,162,989 |
| Aug 12, 2025 | 7.67 | 7.77 | 7.60 | 7.67 | 7.67 | 1.59% | 17,524,677 |
| Aug 11, 2025 | 7.37 | 7.58 | 7.25 | 7.55 | 7.55 | -0.66% | 23,350,434 |
| Aug 8, 2025 | 7.30 | 7.66 | 7.19 | 7.60 | 7.60 | 5.26% | 32,404,317 |
| Aug 7, 2025 | 6.96 | 7.41 | 6.94 | 7.22 | 7.22 | 18.17% | 67,811,966 |
| Aug 6, 2025 | 6.18 | 6.21 | 6.05 | 6.11 | 6.11 | -0.49% | 21,875,536 |
| Aug 5, 2025 | 5.90 | 6.17 | 5.86 | 6.14 | 6.14 | 2.85% | 20,461,273 |
| Aug 4, 2025 | 5.79 | 5.98 | 5.76 | 5.97 | 5.97 | 4.92% | 14,614,159 |
| 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 |