Hecla Mining Company Common Stock (HL)
5.1500
+0.2300 (4.67%)
NYSE · Last Trade: May 11th, 6:22 PM EDT
Historical Prices For Hecla Mining Company Common Stock (HL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/09/2025 | 4.99 | 5.23 | 4.93 | 5.15 | 28,576,797 | 5.15 |
| 5/08/2025 | 4.96 | 5.04 | 4.91 | 4.92 | 20,143,097 | 4.92 |
| 5/07/2025 | 4.85 | 5.00 | 4.82 | 4.88 | 21,651,483 | 4.88 |
| 5/06/2025 | 4.92 | 4.95 | 4.65 | 4.93 | 32,888,537 | 4.93 |
| 5/05/2025 | 4.78 | 4.84 | 4.51 | 4.79 | 36,168,914 | 4.79 |
| 5/02/2025 | 5.36 | 5.48 | 4.53 | 4.54 | 51,731,723 | 4.54 |
| 5/01/2025 | 5.56 | 5.60 | 5.42 | 5.47 | 25,291,518 | 5.47 |
| 4/30/2025 | 5.72 | 5.74 | 5.59 | 5.72 | 26,392,877 | 5.72 |
| 4/29/2025 | 5.85 | 5.96 | 5.76 | 5.80 | 15,268,157 | 5.80 |
| 4/28/2025 | 5.80 | 5.90 | 5.74 | 5.87 | 17,123,156 | 5.87 |
| 4/25/2025 | 5.68 | 5.91 | 5.64 | 5.85 | 17,777,182 | 5.85 |
| 4/24/2025 | 5.88 | 5.95 | 5.77 | 5.88 | 16,323,864 | 5.88 |
| 4/23/2025 | 5.46 | 5.94 | 5.45 | 5.81 | 24,206,486 | 5.81 |
| 4/22/2025 | 5.99 | 5.99 | 5.63 | 5.65 | 21,012,407 | 5.65 |
| 4/21/2025 | 6.07 | 6.21 | 5.83 | 5.94 | 19,138,058 | 5.94 |
| 4/17/2025 | 5.90 | 5.97 | 5.77 | 5.81 | 16,534,043 | 5.81 |
| 4/16/2025 | 6.10 | 6.21 | 5.91 | 5.99 | 20,951,839 | 5.99 |
| 4/15/2025 | 5.89 | 5.93 | 5.82 | 5.89 | 15,940,707 | 5.89 |
| 4/14/2025 | 5.67 | 5.88 | 5.66 | 5.86 | 21,318,397 | 5.86 |
| 4/11/2025 | 5.68 | 5.88 | 5.65 | 5.78 | 25,532,720 | 5.78 |
| 4/10/2025 | 5.30 | 5.56 | 5.25 | 5.47 | 31,629,930 | 5.47 |
| 4/09/2025 | 4.91 | 5.40 | 4.83 | 5.28 | 38,923,516 | 5.28 |
| 4/08/2025 | 5.07 | 5.07 | 4.64 | 4.71 | 30,748,051 | 4.71 |
| 4/07/2025 | 4.55 | 5.06 | 4.46 | 4.78 | 21,933,619 | 4.78 |
| 4/04/2025 | 5.13 | 5.16 | 4.61 | 4.72 | 24,460,741 | 4.72 |
| 4/03/2025 | 5.14 | 5.50 | 5.14 | 5.35 | 20,718,909 | 5.35 |
| 4/02/2025 | 5.45 | 5.63 | 5.39 | 5.62 | 20,466,997 | 5.62 |
| 4/01/2025 | 5.55 | 5.62 | 5.41 | 5.48 | 22,965,984 | 5.48 |
| 3/31/2025 | 5.65 | 5.65 | 5.29 | 5.56 | 19,591,906 | 5.56 |
| 3/28/2025 | 5.92 | 6.01 | 5.62 | 5.67 | 18,958,829 | 5.67 |
| 3/27/2025 | 5.85 | 5.98 | 5.77 | 5.88 | 13,727,893 | 5.88 |
| 3/26/2025 | 5.90 | 5.91 | 5.73 | 5.76 | 12,778,277 | 5.76 |
| 3/25/2025 | 6.05 | 6.18 | 5.80 | 5.83 | 17,212,117 | 5.83 |
| 3/24/2025 | 5.79 | 5.93 | 5.70 | 5.87 | 19,167,165 | 5.87 |
| 3/21/2025 | 5.70 | 5.78 | 5.61 | 5.76 | 22,088,280 | 5.76 |
| 3/20/2025 | 5.66 | 5.94 | 5.60 | 5.85 | 15,432,674 | 5.85 |
| 3/19/2025 | 5.80 | 5.89 | 5.67 | 5.83 | 18,091,639 | 5.83 |
| 3/18/2025 | 6.05 | 6.07 | 5.85 | 5.88 | 23,305,532 | 5.88 |
| 3/17/2025 | 5.75 | 5.90 | 5.73 | 5.88 | 16,903,188 | 5.88 |
| 3/14/2025 | 5.85 | 5.89 | 5.68 | 5.74 | 20,164,155 | 5.74 |
| 3/13/2025 | 5.52 | 5.87 | 5.50 | 5.77 | 38,806,474 | 5.77 |
| 3/12/2025 | 5.39 | 5.64 | 5.39 | 5.57 | 25,441,534 | 5.57 |
| 3/11/2025 | 5.24 | 5.49 | 5.23 | 5.43 | 29,752,173 | 5.43 |
| 3/10/2025 | 5.33 | 5.37 | 5.08 | 5.15 | 25,701,276 | 5.15 |
| 3/07/2025 | 5.43 | 5.61 | 5.30 | 5.43 | 19,252,972 | 5.43 |
| 3/06/2025 | 5.39 | 5.58 | 5.31 | 5.42 | 22,112,815 | 5.42 |
| 3/05/2025 | 5.14 | 5.51 | 5.12 | 5.50 | 28,663,516 | 5.50 |
| 3/04/2025 | 5.12 | 5.19 | 4.92 | 5.11 | 20,638,081 | 5.11 |
| 3/03/2025 | 5.30 | 5.38 | 5.05 | 5.08 | 26,346,807 | 5.08 |
| 2/28/2025 | 4.95 | 5.16 | 4.91 | 5.13 | 22,063,885 | 5.13 |
| 2/27/2025 | 5.16 | 5.24 | 5.06 | 5.07 | 20,691,261 | 5.07 |
| 2/26/2025 | 5.17 | 5.37 | 5.17 | 5.23 | 14,739,674 | 5.23 |
| 2/25/2025 | 5.19 | 5.31 | 5.10 | 5.21 | 16,309,130 | 5.21 |
| 2/24/2025 | 5.23 | 5.28 | 5.10 | 5.24 | 16,942,946 | 5.24 |
| 2/21/2025 | 5.59 | 5.60 | 5.21 | 5.22 | 28,169,620 | 5.22 |
| 2/20/2025 | 5.35 | 5.82 | 5.35 | 5.63 | 26,026,260 | 5.63 |
| 2/19/2025 | 5.50 | 5.50 | 5.22 | 5.38 | 17,983,442 | 5.38 |
| 2/18/2025 | 5.67 | 5.69 | 5.50 | 5.56 | 22,272,764 | 5.56 |
| 2/14/2025 | 6.40 | 6.45 | 5.42 | 5.44 | 33,117,724 | 5.44 |
| 2/13/2025 | 6.32 | 6.39 | 6.18 | 6.37 | 23,674,779 | 6.37 |
| 2/12/2025 | 6.03 | 6.29 | 6.01 | 6.29 | 19,556,455 | 6.29 |