Hecla Mining Company (HL)
NYSE: HL · Real-Time Price · USD
5.04
+0.09 (1.82%)
At close: Dec 20, 2024, 4:00 PM
5.08
+0.04 (0.79%)
After-hours: Dec 20, 2024, 7:48 PM EST
Hecla Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.96 | 5.18 | 4.90 | 5.04 | 5.04 | 1.82% | 19,876,878 |
| Dec 19, 2024 | 5.01 | 5.07 | 4.90 | 4.95 | 4.95 | -1.20% | 10,610,950 |
| Dec 18, 2024 | 5.31 | 5.31 | 4.95 | 5.01 | 5.01 | -6.00% | 11,708,162 |
| Dec 17, 2024 | 5.20 | 5.38 | 5.16 | 5.33 | 5.33 | 0.57% | 11,708,600 |
| Dec 16, 2024 | 5.40 | 5.41 | 5.26 | 5.30 | 5.30 | -1.85% | 7,410,965 |
| Dec 13, 2024 | 5.50 | 5.51 | 5.34 | 5.40 | 5.40 | -2.35% | 7,944,594 |
| Dec 12, 2024 | 5.68 | 5.73 | 5.52 | 5.53 | 5.53 | -5.47% | 9,508,236 |
| Dec 11, 2024 | 5.75 | 5.94 | 5.73 | 5.85 | 5.85 | 2.81% | 10,266,467 |
| Dec 10, 2024 | 5.89 | 5.94 | 5.68 | 5.69 | 5.69 | -3.07% | 10,217,953 |
| Dec 9, 2024 | 5.88 | 6.15 | 5.79 | 5.87 | 5.87 | 6.34% | 16,738,216 |
| Dec 6, 2024 | 5.62 | 5.63 | 5.42 | 5.52 | 5.52 | -2.65% | 7,635,367 |
| Dec 5, 2024 | 5.63 | 5.73 | 5.58 | 5.67 | 5.67 | 0.53% | 10,991,238 |
| Dec 4, 2024 | 5.68 | 5.84 | 5.63 | 5.64 | 5.64 | -1.74% | 10,286,981 |
| Dec 3, 2024 | 5.47 | 5.80 | 5.47 | 5.74 | 5.74 | 6.30% | 11,749,053 |
| Dec 2, 2024 | 5.47 | 5.48 | 5.35 | 5.40 | 5.40 | -2.17% | 9,555,020 |
| Nov 29, 2024 | 5.54 | 5.66 | 5.50 | 5.52 | 5.52 | 0.55% | 4,521,165 |
| Nov 27, 2024 | 5.48 | 5.57 | 5.44 | 5.49 | 5.49 | 1.10% | 10,183,189 |
| Nov 26, 2024 | 5.36 | 5.50 | 5.36 | 5.43 | 5.43 | 0.18% | 10,054,813 |
| Nov 25, 2024 | 5.26 | 5.46 | 5.22 | 5.42 | 5.42 | -1.81% | 13,471,971 |
| Nov 22, 2024 | 5.73 | 5.76 | 5.49 | 5.52 | 5.52 | -2.99% | 13,539,067 |
| Nov 21, 2024 | 5.66 | 5.74 | 5.59 | 5.69 | 5.69 | 1.07% | 9,878,173 |
| Nov 20, 2024 | 5.65 | 5.67 | 5.54 | 5.63 | 5.62 | -1.23% | 8,790,571 |
| Nov 19, 2024 | 5.70 | 5.76 | 5.57 | 5.70 | 5.69 | 0.88% | 9,822,283 |
| Nov 18, 2024 | 5.75 | 5.80 | 5.61 | 5.65 | 5.64 | 2.73% | 13,977,141 |
| Nov 15, 2024 | 5.68 | 5.72 | 5.38 | 5.50 | 5.49 | -1.79% | 31,110,353 |
| Nov 14, 2024 | 5.46 | 5.66 | 5.38 | 5.60 | 5.59 | 3.32% | 19,142,124 |
| Nov 13, 2024 | 5.54 | 5.61 | 5.39 | 5.42 | 5.41 | -0.73% | 10,974,904 |
| Nov 12, 2024 | 5.58 | 5.63 | 5.35 | 5.46 | 5.45 | -2.15% | 12,026,359 |
| Nov 11, 2024 | 5.44 | 5.63 | 5.38 | 5.58 | 5.57 | -2.62% | 18,081,288 |
| Nov 8, 2024 | 5.92 | 5.97 | 5.59 | 5.73 | 5.72 | -4.82% | 17,704,760 |
| Nov 7, 2024 | 6.10 | 6.14 | 5.86 | 6.02 | 6.01 | -2.90% | 21,359,570 |
| Nov 6, 2024 | 5.89 | 6.27 | 5.82 | 6.20 | 6.19 | -1.59% | 14,909,110 |
| Nov 5, 2024 | 6.39 | 6.45 | 6.27 | 6.30 | 6.29 | -0.32% | 7,687,229 |
| Nov 4, 2024 | 6.45 | 6.49 | 6.27 | 6.32 | 6.31 | -1.25% | 9,490,069 |
| Nov 1, 2024 | 6.57 | 6.64 | 6.40 | 6.40 | 6.39 | -1.39% | 12,275,030 |
| Oct 31, 2024 | 6.59 | 6.60 | 6.33 | 6.49 | 6.47 | -4.14% | 13,192,536 |
| Oct 30, 2024 | 6.98 | 7.00 | 6.71 | 6.77 | 6.75 | -4.11% | 10,674,354 |
| Oct 29, 2024 | 6.94 | 7.09 | 6.86 | 7.06 | 7.04 | 3.37% | 11,088,491 |
| Oct 28, 2024 | 6.80 | 6.94 | 6.75 | 6.83 | 6.81 | 0.44% | 7,815,240 |
| Oct 25, 2024 | 6.92 | 7.07 | 6.78 | 6.80 | 6.78 | -2.58% | 11,506,737 |
| Oct 24, 2024 | 7.23 | 7.25 | 6.80 | 6.98 | 6.96 | -2.51% | 17,896,367 |
| Oct 23, 2024 | 7.33 | 7.37 | 7.03 | 7.16 | 7.14 | -4.91% | 12,397,998 |
| Oct 22, 2024 | 7.53 | 7.68 | 7.48 | 7.53 | 7.51 | 2.03% | 11,010,460 |
| Oct 21, 2024 | 7.51 | 7.56 | 7.23 | 7.38 | 7.36 | 0.96% | 15,650,496 |
| Oct 18, 2024 | 6.87 | 7.35 | 6.85 | 7.31 | 7.29 | 9.27% | 12,761,128 |
| Oct 17, 2024 | 6.79 | 6.88 | 6.68 | 6.69 | 6.67 | -1.33% | 9,331,717 |
| Oct 16, 2024 | 6.84 | 6.99 | 6.78 | 6.78 | 6.76 | 1.19% | 9,653,346 |
| Oct 15, 2024 | 6.48 | 6.71 | 6.48 | 6.70 | 6.68 | 2.29% | 8,132,385 |
| Oct 14, 2024 | 6.59 | 6.61 | 6.42 | 6.55 | 6.53 | -1.21% | 7,157,414 |
| Oct 11, 2024 | 6.64 | 6.80 | 6.62 | 6.63 | 6.61 | 0.15% | 9,816,706 |
| Oct 10, 2024 | 6.36 | 6.65 | 6.35 | 6.62 | 6.60 | 4.09% | 10,086,301 |
| Oct 9, 2024 | 6.31 | 6.40 | 6.26 | 6.36 | 6.35 | -1.09% | 7,556,522 |
| Oct 8, 2024 | 6.34 | 6.45 | 6.25 | 6.43 | 6.41 | -0.31% | 8,530,403 |
| Oct 7, 2024 | 6.55 | 6.55 | 6.40 | 6.45 | 6.43 | -2.27% | 7,053,718 |
| Oct 4, 2024 | 6.63 | 6.88 | 6.58 | 6.60 | 6.58 | -0.45% | 10,671,426 |
| Oct 3, 2024 | 6.47 | 6.65 | 6.46 | 6.63 | 6.61 | - | 8,259,534 |
| Oct 2, 2024 | 6.55 | 6.77 | 6.53 | 6.63 | 6.61 | 1.22% | 9,406,540 |
| Oct 1, 2024 | 6.77 | 6.79 | 6.45 | 6.55 | 6.53 | -1.80% | 14,869,761 |
| Sep 30, 2024 | 6.67 | 6.77 | 6.61 | 6.67 | 6.65 | -1.91% | 12,795,247 |
| Sep 27, 2024 | 7.16 | 7.21 | 6.74 | 6.80 | 6.78 | -5.29% | 13,993,777 |
| Sep 26, 2024 | 7.17 | 7.40 | 7.17 | 7.18 | 7.16 | 1.56% | 17,286,365 |
| Sep 25, 2024 | 7.00 | 7.20 | 6.99 | 7.07 | 7.05 | - | 13,816,063 |
| Sep 24, 2024 | 6.76 | 7.14 | 6.70 | 7.07 | 7.05 | 7.28% | 15,838,239 |
| Sep 23, 2024 | 6.82 | 6.86 | 6.59 | 6.59 | 6.57 | -2.66% | 11,907,329 |
| Sep 20, 2024 | 6.78 | 6.86 | 6.67 | 6.77 | 6.75 | 1.35% | 20,359,655 |
| Sep 19, 2024 | 6.84 | 6.88 | 6.57 | 6.68 | 6.66 | 2.30% | 9,955,193 |
| Sep 18, 2024 | 6.77 | 6.99 | 6.50 | 6.53 | 6.51 | -3.40% | 14,666,472 |
| Sep 17, 2024 | 6.79 | 6.85 | 6.66 | 6.76 | 6.74 | -0.73% | 10,615,273 |
| Sep 16, 2024 | 6.84 | 6.96 | 6.74 | 6.81 | 6.79 | -0.15% | 16,809,628 |
| Sep 13, 2024 | 6.63 | 6.86 | 6.56 | 6.82 | 6.80 | 5.90% | 16,866,150 |
| Sep 12, 2024 | 6.10 | 6.50 | 6.03 | 6.44 | 6.42 | 8.78% | 14,501,532 |
| Sep 11, 2024 | 5.67 | 5.94 | 5.64 | 5.92 | 5.91 | 4.04% | 7,429,799 |
| Sep 10, 2024 | 5.57 | 5.71 | 5.48 | 5.69 | 5.68 | 2.34% | 6,303,788 |
| Sep 9, 2024 | 5.50 | 5.65 | 5.50 | 5.56 | 5.55 | 2.02% | 6,929,719 |
| Sep 6, 2024 | 5.67 | 5.68 | 5.40 | 5.45 | 5.44 | -4.05% | 7,868,650 |
| Sep 5, 2024 | 5.67 | 5.78 | 5.61 | 5.68 | 5.67 | 3.84% | 7,634,690 |
| Sep 4, 2024 | 5.37 | 5.58 | 5.29 | 5.47 | 5.46 | 1.48% | 7,853,166 |
| Sep 3, 2024 | 5.78 | 5.79 | 5.32 | 5.39 | 5.38 | -9.11% | 11,899,278 |
| Aug 30, 2024 | 6.00 | 6.04 | 5.84 | 5.93 | 5.92 | -0.67% | 7,614,959 |
| Aug 29, 2024 | 6.03 | 6.09 | 5.97 | 5.97 | 5.96 | - | 6,573,924 |
| Aug 28, 2024 | 6.09 | 6.15 | 5.94 | 5.97 | 5.96 | -4.33% | 9,383,499 |
| Aug 27, 2024 | 6.16 | 6.27 | 6.09 | 6.24 | 6.23 | 0.16% | 7,748,664 |
| Aug 26, 2024 | 6.26 | 6.30 | 6.16 | 6.23 | 6.22 | 0.65% | 8,252,145 |
| Aug 23, 2024 | 6.15 | 6.26 | 6.02 | 6.19 | 6.16 | 3.00% | 9,695,319 |
| Aug 22, 2024 | 6.04 | 6.06 | 5.88 | 6.01 | 5.98 | -2.59% | 9,396,831 |
| Aug 21, 2024 | 6.01 | 6.21 | 5.92 | 6.17 | 6.14 | 2.66% | 8,974,799 |
| Aug 20, 2024 | 6.16 | 6.20 | 5.99 | 6.01 | 5.98 | - | 11,747,729 |
| Aug 19, 2024 | 5.65 | 6.02 | 5.65 | 6.01 | 5.98 | 6.75% | 9,997,090 |
| Aug 16, 2024 | 5.61 | 5.74 | 5.52 | 5.63 | 5.60 | 1.44% | 12,572,135 |
| Aug 15, 2024 | 5.38 | 5.58 | 5.26 | 5.55 | 5.52 | 6.12% | 9,323,455 |
| Aug 14, 2024 | 5.23 | 5.30 | 5.11 | 5.23 | 5.21 | -0.95% | 6,292,673 |
| Aug 13, 2024 | 5.16 | 5.32 | 5.14 | 5.28 | 5.26 | 1.93% | 4,634,074 |
| Aug 12, 2024 | 5.04 | 5.23 | 4.98 | 5.18 | 5.16 | 2.78% | 7,060,948 |
| Aug 9, 2024 | 5.08 | 5.10 | 4.96 | 5.04 | 5.02 | 0.60% | 5,642,378 |
| Aug 8, 2024 | 4.89 | 5.11 | 4.83 | 5.01 | 4.99 | 4.16% | 7,035,885 |
| Aug 7, 2024 | 5.00 | 5.24 | 4.80 | 4.81 | 4.79 | -0.82% | 12,706,621 |
| Aug 6, 2024 | 4.75 | 4.91 | 4.64 | 4.85 | 4.83 | 2.32% | 8,061,805 |
| Aug 5, 2024 | 4.49 | 4.78 | 4.41 | 4.74 | 4.72 | -4.05% | 10,772,844 |
| Aug 2, 2024 | 5.35 | 5.40 | 4.89 | 4.94 | 4.92 | -7.32% | 16,099,859 |
| Aug 1, 2024 | 5.80 | 5.82 | 5.28 | 5.33 | 5.31 | -7.79% | 11,827,269 |