Hecla Mining Company (ETR:HCL)
Germany
· Delayed Price · Currency is EUR 14.48
0.00 (0.00%)
At close: Dec 5, 2025
Hecla Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.70 | 14.99 | 14.40 | 14.48 | 14.48 | - | 18,895 |
| Dec 4, 2025 | 14.82 | 14.83 | 14.30 | 14.48 | 14.48 | -3.60% | 17,583 |
| Dec 3, 2025 | 15.06 | 15.41 | 14.83 | 15.02 | 15.02 | 4.12% | 17,921 |
| Dec 2, 2025 | 14.61 | 14.81 | 14.17 | 14.43 | 14.43 | -2.30% | 38,938 |
| Dec 1, 2025 | 14.84 | 15.14 | 14.36 | 14.77 | 14.77 | 2.00% | 84,913 |
| Nov 28, 2025 | 14.07 | 14.52 | 13.97 | 14.48 | 14.48 | 5.35% | 30,945 |
| Nov 27, 2025 | 13.56 | 13.94 | 13.56 | 13.74 | 13.74 | 0.33% | 7,283 |
| Nov 26, 2025 | 13.13 | 13.70 | 13.06 | 13.70 | 13.70 | 6.83% | 24,638 |
| Nov 25, 2025 | 12.51 | 12.82 | 12.31 | 12.82 | 12.82 | 3.93% | 15,159 |
| Nov 24, 2025 | 11.46 | 12.34 | 11.46 | 12.34 | 12.34 | 8.20% | 10,624 |
| Nov 21, 2025 | 11.11 | 11.50 | 10.60 | 11.40 | 11.40 | -6.98% | 26,478 |
| Nov 20, 2025 | 12.25 | 12.54 | 12.18 | 12.26 | 12.25 | 0.91% | 9,636 |
| Nov 19, 2025 | 12.08 | 12.71 | 12.08 | 12.15 | 12.14 | -0.33% | 18,274 |
| Nov 18, 2025 | 11.77 | 12.25 | 11.72 | 12.19 | 12.18 | -1.06% | 21,947 |
| Nov 17, 2025 | 12.80 | 12.80 | 12.15 | 12.32 | 12.31 | -2.80% | 24,389 |
| Nov 14, 2025 | 12.91 | 12.91 | 11.73 | 12.67 | 12.67 | -3.43% | 54,160 |
| Nov 13, 2025 | 13.69 | 13.86 | 12.77 | 13.12 | 13.12 | -3.21% | 38,034 |
| Nov 12, 2025 | 12.93 | 13.56 | 12.77 | 13.56 | 13.55 | 7.71% | 14,299 |
| Nov 11, 2025 | 13.30 | 13.32 | 12.59 | 12.59 | 12.58 | -3.34% | 20,966 |
| Nov 10, 2025 | 12.62 | 13.02 | 12.51 | 13.02 | 13.02 | 11.86% | 23,133 |
| Nov 7, 2025 | 12.04 | 12.04 | 11.58 | 11.64 | 11.64 | -2.80% | 32,491 |
| Nov 6, 2025 | 11.20 | 13.30 | 11.08 | 11.98 | 11.97 | 14.43% | 48,006 |
| Nov 5, 2025 | 10.61 | 10.74 | 10.36 | 10.47 | 10.46 | -2.83% | 11,524 |
| Nov 4, 2025 | 10.87 | 10.90 | 10.37 | 10.77 | 10.77 | -1.42% | 12,423 |
| Nov 3, 2025 | 11.23 | 11.40 | 10.93 | 10.93 | 10.92 | -0.50% | 22,455 |
| Oct 31, 2025 | 11.25 | 11.25 | 10.91 | 10.98 | 10.98 | -1.70% | 4,808 |
| Oct 30, 2025 | 10.84 | 11.22 | 10.73 | 11.17 | 11.17 | 0.59% | 22,535 |
| Oct 29, 2025 | 11.44 | 11.56 | 11.02 | 11.11 | 11.10 | 2.63% | 14,396 |
| Oct 28, 2025 | 10.30 | 10.82 | 10.05 | 10.82 | 10.82 | 2.08% | 56,622 |
| Oct 27, 2025 | 10.93 | 10.94 | 10.41 | 10.60 | 10.60 | -5.02% | 30,554 |
| Oct 24, 2025 | 11.01 | 11.25 | 10.71 | 11.16 | 11.16 | -1.11% | 19,985 |
| Oct 23, 2025 | 11.39 | 11.48 | 11.14 | 11.29 | 11.28 | 4.01% | 55,088 |
| Oct 22, 2025 | 11.36 | 11.36 | 10.36 | 10.85 | 10.85 | -3.08% | 62,400 |
| Oct 21, 2025 | 12.26 | 12.26 | 10.90 | 11.20 | 11.19 | -10.01% | 112,744 |
| Oct 20, 2025 | 11.83 | 12.47 | 11.82 | 12.44 | 12.44 | 4.06% | 72,647 |
| Oct 17, 2025 | 13.68 | 13.68 | 11.92 | 11.96 | 11.95 | -7.04% | 84,152 |
| Oct 16, 2025 | 12.21 | 12.86 | 12.16 | 12.86 | 12.86 | 3.88% | 37,315 |
| Oct 15, 2025 | 11.81 | 12.52 | 11.66 | 12.38 | 12.38 | 6.68% | 34,961 |
| Oct 14, 2025 | 11.56 | 11.73 | 11.31 | 11.61 | 11.60 | -0.81% | 27,240 |
| Oct 13, 2025 | 11.41 | 11.94 | 11.30 | 11.70 | 11.70 | 7.44% | 77,330 |
| Oct 10, 2025 | 11.05 | 11.48 | 10.89 | 10.89 | 10.89 | -3.16% | 35,126 |
| Oct 9, 2025 | 11.37 | 12.03 | 11.25 | 11.25 | 11.24 | 1.95% | 30,282 |
| Oct 8, 2025 | 10.62 | 11.05 | 10.55 | 11.03 | 11.03 | 5.35% | 35,482 |
| Oct 7, 2025 | 10.78 | 10.80 | 10.46 | 10.47 | 10.47 | -2.42% | 27,417 |
| Oct 6, 2025 | 10.57 | 10.85 | 10.27 | 10.73 | 10.73 | 6.24% | 27,701 |
| Oct 3, 2025 | 10.32 | 10.37 | 9.90 | 10.10 | 10.10 | 1.36% | 29,112 |
| Oct 2, 2025 | 10.40 | 10.64 | 9.96 | 9.96 | 9.96 | -4.05% | 10,578 |
| Oct 1, 2025 | 10.41 | 10.65 | 10.30 | 10.39 | 10.38 | 1.81% | 27,313 |
| Sep 30, 2025 | 10.18 | 10.41 | 9.68 | 10.20 | 10.20 | 0.44% | 32,174 |
| Sep 29, 2025 | 10.29 | 10.32 | 10.09 | 10.16 | 10.15 | 0.59% | 12,401 |
| Sep 26, 2025 | 9.96 | 10.23 | 9.85 | 10.10 | 10.09 | 3.35% | 18,161 |
| Sep 25, 2025 | 9.48 | 9.77 | 9.40 | 9.77 | 9.77 | 2.05% | 32,864 |
| Sep 24, 2025 | 9.52 | 9.70 | 9.38 | 9.57 | 9.57 | 0.78% | 6,082 |
| Sep 23, 2025 | 9.53 | 9.68 | 9.48 | 9.50 | 9.50 | 0.36% | 17,561 |
| Sep 22, 2025 | 9.52 | 9.70 | 9.38 | 9.46 | 9.46 | 1.74% | 26,126 |
| Sep 19, 2025 | 9.21 | 9.34 | 9.09 | 9.30 | 9.30 | 4.28% | 38,737 |
| Sep 18, 2025 | 9.39 | 9.45 | 8.86 | 8.92 | 8.92 | -6.05% | 7,023 |
| Sep 17, 2025 | 9.39 | 9.54 | 9.11 | 9.49 | 9.49 | -1.78% | 21,889 |
| Sep 16, 2025 | 9.99 | 10.05 | 9.67 | 9.67 | 9.66 | -3.11% | 15,867 |
| Sep 15, 2025 | 9.48 | 9.99 | 9.45 | 9.98 | 9.97 | 4.09% | 32,785 |
| Sep 12, 2025 | 9.60 | 9.80 | 9.57 | 9.58 | 9.58 | -0.66% | 22,838 |
| Sep 11, 2025 | 9.21 | 9.65 | 9.19 | 9.65 | 9.65 | 6.30% | 40,626 |
| Sep 10, 2025 | 8.66 | 9.15 | 8.66 | 9.08 | 9.07 | 6.38% | 18,979 |
| Sep 9, 2025 | 8.63 | 8.68 | 8.43 | 8.53 | 8.53 | -1.34% | 19,515 |
| Sep 8, 2025 | 7.81 | 8.65 | 7.81 | 8.65 | 8.65 | 13.85% | 22,146 |
| Sep 5, 2025 | 7.68 | 7.75 | 7.53 | 7.60 | 7.59 | -0.63% | 20,952 |
| Sep 4, 2025 | 7.68 | 7.68 | 7.53 | 7.64 | 7.64 | -0.10% | 24,588 |
| Sep 3, 2025 | 7.70 | 7.79 | 7.58 | 7.65 | 7.65 | 1.32% | 7,794 |
| Sep 2, 2025 | 7.63 | 7.64 | 7.27 | 7.55 | 7.55 | -0.68% | 12,724 |
| Sep 1, 2025 | 7.50 | 7.66 | 7.42 | 7.60 | 7.60 | 7.74% | 25,897 |
| Aug 29, 2025 | 6.86 | 7.06 | 6.86 | 7.06 | 7.06 | 2.44% | 3,528 |
| Aug 28, 2025 | 6.90 | 7.02 | 6.89 | 6.89 | 6.89 | 1.98% | 5,822 |
| Aug 27, 2025 | 6.82 | 6.89 | 6.76 | 6.76 | 6.75 | -1.17% | 3,961 |
| Aug 26, 2025 | 6.80 | 6.84 | 6.77 | 6.84 | 6.83 | 1.12% | 5,640 |
| Aug 25, 2025 | 6.76 | 6.80 | 6.70 | 6.76 | 6.76 | 0.15% | 19,001 |
| Aug 22, 2025 | 6.61 | 6.75 | 6.54 | 6.75 | 6.75 | 1.90% | 1,670 |
| Aug 21, 2025 | 6.42 | 6.63 | 6.42 | 6.62 | 6.62 | 1.66% | 8,036 |
| Aug 20, 2025 | 6.36 | 6.54 | 6.34 | 6.52 | 6.51 | 0.46% | 5,996 |
| Aug 19, 2025 | 6.60 | 6.67 | 6.44 | 6.49 | 6.48 | -1.88% | 5,171 |
| Aug 18, 2025 | 6.61 | 6.67 | 6.60 | 6.61 | 6.60 | -0.75% | 11,197 |
| Aug 15, 2025 | 6.66 | 6.66 | 6.48 | 6.66 | 6.65 | 1.93% | 9,989 |
| Aug 14, 2025 | 6.65 | 6.71 | 6.53 | 6.53 | 6.53 | -0.37% | 9,504 |
| Aug 13, 2025 | 6.58 | 6.70 | 6.54 | 6.56 | 6.55 | -0.79% | 72,166 |
| Aug 12, 2025 | 6.46 | 6.63 | 6.44 | 6.61 | 6.60 | 2.32% | 44,069 |
| Aug 11, 2025 | 6.45 | 6.49 | 6.30 | 6.46 | 6.46 | -0.62% | 26,563 |
| Aug 8, 2025 | 6.10 | 6.51 | 6.10 | 6.50 | 6.49 | 7.12% | 27,376 |
| Aug 7, 2025 | 5.52 | 6.26 | 5.51 | 6.07 | 6.06 | 16.02% | 71,368 |
| Aug 6, 2025 | 5.24 | 5.30 | 5.23 | 5.23 | 5.23 | 0.15% | 2,455 |
| Aug 5, 2025 | 5.03 | 5.29 | 5.03 | 5.22 | 5.22 | 2.84% | 4,917 |
| Aug 4, 2025 | 5.06 | 5.14 | 4.96 | 5.08 | 5.07 | 2.26% | 3,983 |
| Aug 1, 2025 | 5.05 | 5.05 | 4.96 | 4.97 | 4.96 | -1.31% | 3,074 |
| Jul 31, 2025 | 5.19 | 5.19 | 4.98 | 5.03 | 5.03 | -2.86% | 2,367 |
| Jul 30, 2025 | 5.24 | 5.25 | 5.17 | 5.18 | 5.18 | 0.97% | 3,996 |
| Jul 29, 2025 | 5.21 | 5.21 | 5.13 | 5.13 | 5.13 | -0.23% | 12 |
| Jul 28, 2025 | 5.20 | 5.26 | 5.10 | 5.14 | 5.14 | -0.70% | 10,796 |
| Jul 25, 2025 | 5.23 | 5.28 | 5.18 | 5.18 | 5.17 | -1.60% | 4,453 |
| Jul 24, 2025 | 5.34 | 5.34 | 5.24 | 5.26 | 5.26 | -2.45% | 3,836 |
| Jul 23, 2025 | 5.37 | 5.42 | 5.37 | 5.39 | 5.39 | 1.01% | 1,176 |
| Jul 22, 2025 | 5.16 | 5.34 | 5.13 | 5.34 | 5.34 | 2.10% | 13,811 |
| Jul 21, 2025 | 5.10 | 5.27 | 5.05 | 5.23 | 5.23 | 2.87% | 30,630 |