Hecla Mining Company (HL)
NYSE: HL · Real-Time Price · USD
16.97
+0.15 (0.89%)
At close: Dec 5, 2025, 4:00 PM EST
16.98
+0.01 (0.06%)
After-hours: Dec 5, 2025, 7:59 PM EST
Hecla Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.06 | 17.48 | 16.73 | 16.97 | 16.97 | 0.89% | 16,291,013 |
| Dec 4, 2025 | 17.03 | 17.25 | 16.64 | 16.82 | 16.82 | -3.11% | 16,600,164 |
| Dec 3, 2025 | 17.65 | 18.12 | 17.21 | 17.36 | 17.36 | -0.91% | 15,047,112 |
| Dec 2, 2025 | 17.12 | 17.55 | 16.50 | 17.52 | 17.52 | 2.46% | 20,899,508 |
| Dec 1, 2025 | 17.24 | 17.40 | 16.55 | 17.10 | 17.10 | 1.66% | 24,482,441 |
| Nov 28, 2025 | 16.40 | 16.96 | 16.26 | 16.82 | 16.82 | 5.32% | 14,011,907 |
| Nov 26, 2025 | 15.14 | 16.21 | 15.04 | 15.97 | 15.97 | 6.61% | 19,676,506 |
| Nov 25, 2025 | 14.49 | 15.26 | 14.39 | 14.98 | 14.98 | 3.60% | 15,932,222 |
| Nov 24, 2025 | 13.39 | 14.53 | 13.38 | 14.46 | 14.46 | 8.07% | 14,672,030 |
| Nov 21, 2025 | 13.17 | 13.40 | 12.80 | 13.38 | 13.38 | 1.29% | 23,587,542 |
| Nov 20, 2025 | 14.25 | 14.69 | 13.11 | 13.21 | 13.21 | -6.38% | 16,853,893 |
| Nov 19, 2025 | 14.41 | 14.85 | 13.77 | 14.11 | 14.11 | 0.36% | 11,475,563 |
| Nov 18, 2025 | 14.10 | 14.38 | 13.84 | 14.06 | 14.06 | 0.57% | 12,091,771 |
| Nov 17, 2025 | 14.30 | 14.71 | 13.67 | 13.98 | 13.98 | -4.25% | 13,702,948 |
| Nov 14, 2025 | 13.91 | 14.81 | 13.68 | 14.60 | 14.60 | -1.62% | 13,728,095 |
| Nov 13, 2025 | 15.50 | 15.52 | 14.69 | 14.84 | 14.84 | -4.44% | 17,164,423 |
| Nov 12, 2025 | 14.92 | 16.10 | 14.80 | 15.53 | 15.53 | 5.15% | 20,744,605 |
| Nov 11, 2025 | 15.17 | 15.35 | 14.42 | 14.77 | 14.77 | -1.66% | 11,708,770 |
| Nov 10, 2025 | 14.53 | 15.30 | 14.43 | 15.02 | 15.02 | 8.21% | 19,403,799 |
| Nov 7, 2025 | 13.56 | 14.06 | 13.25 | 13.88 | 13.88 | 2.44% | 19,522,976 |
| Nov 6, 2025 | 13.82 | 15.42 | 13.33 | 13.55 | 13.55 | 11.89% | 36,366,683 |
| Nov 5, 2025 | 12.20 | 12.38 | 11.81 | 12.11 | 12.11 | 1.17% | 17,277,756 |
| Nov 4, 2025 | 12.21 | 12.44 | 11.83 | 11.97 | 11.97 | -6.19% | 16,349,956 |
| Nov 3, 2025 | 12.78 | 13.22 | 12.53 | 12.76 | 12.76 | -0.85% | 18,094,607 |
| Oct 31, 2025 | 12.90 | 12.95 | 12.57 | 12.87 | 12.87 | -0.23% | 25,647,746 |
| Oct 30, 2025 | 12.36 | 13.04 | 12.35 | 12.90 | 12.90 | 2.95% | 13,871,115 |
| Oct 29, 2025 | 13.20 | 13.25 | 12.40 | 12.53 | 12.53 | -1.73% | 18,566,173 |
| Oct 28, 2025 | 12.15 | 12.91 | 12.03 | 12.75 | 12.75 | 3.16% | 13,444,191 |
| Oct 27, 2025 | 12.41 | 12.87 | 12.02 | 12.36 | 12.36 | -4.56% | 16,738,181 |
| Oct 24, 2025 | 12.72 | 13.08 | 12.65 | 12.95 | 12.95 | 0.15% | 12,861,899 |
| Oct 23, 2025 | 13.30 | 13.35 | 12.86 | 12.93 | 12.93 | -0.46% | 13,830,612 |
| Oct 22, 2025 | 12.34 | 13.20 | 12.29 | 12.99 | 12.99 | 1.41% | 16,725,148 |
| Oct 21, 2025 | 12.98 | 13.16 | 12.63 | 12.81 | 12.81 | -11.47% | 20,667,605 |
| Oct 20, 2025 | 14.31 | 14.56 | 14.04 | 14.47 | 14.47 | 3.88% | 13,110,031 |
| Oct 17, 2025 | 14.79 | 14.88 | 13.56 | 13.93 | 13.93 | -8.60% | 24,893,199 |
| Oct 16, 2025 | 14.29 | 15.44 | 14.10 | 15.24 | 15.24 | 7.63% | 27,116,022 |
| Oct 15, 2025 | 13.80 | 14.64 | 13.76 | 14.16 | 14.16 | 6.55% | 22,147,231 |
| Oct 14, 2025 | 13.15 | 13.65 | 13.09 | 13.29 | 13.29 | -1.41% | 13,625,093 |
| Oct 13, 2025 | 13.50 | 13.73 | 13.31 | 13.48 | 13.48 | 7.50% | 19,179,771 |
| Oct 10, 2025 | 13.03 | 13.15 | 12.38 | 12.54 | 12.54 | -1.95% | 19,922,094 |
| Oct 9, 2025 | 13.70 | 13.84 | 12.51 | 12.79 | 12.79 | -4.12% | 23,796,580 |
| Oct 8, 2025 | 12.41 | 13.36 | 12.21 | 13.34 | 13.34 | 11.63% | 22,754,769 |
| Oct 7, 2025 | 12.45 | 12.46 | 11.95 | 11.95 | 11.95 | -4.17% | 16,618,194 |
| Oct 6, 2025 | 12.08 | 12.72 | 12.00 | 12.47 | 12.47 | 4.79% | 18,933,850 |
| Oct 3, 2025 | 12.00 | 12.20 | 11.58 | 11.90 | 11.90 | -1.33% | 21,030,612 |
| Oct 2, 2025 | 12.37 | 12.47 | 11.57 | 12.06 | 12.06 | -1.63% | 17,427,018 |
| Oct 1, 2025 | 12.22 | 12.55 | 12.07 | 12.26 | 12.26 | 1.32% | 15,678,204 |
| Sep 30, 2025 | 11.56 | 12.26 | 11.48 | 12.10 | 12.10 | 1.77% | 20,725,496 |
| Sep 29, 2025 | 12.00 | 12.04 | 11.72 | 11.89 | 11.89 | 1.89% | 23,532,567 |
| Sep 26, 2025 | 11.64 | 11.96 | 11.52 | 11.67 | 11.67 | 1.21% | 24,282,789 |
| Sep 25, 2025 | 11.15 | 11.69 | 11.07 | 11.53 | 11.53 | 5.30% | 25,660,459 |
| Sep 24, 2025 | 11.17 | 11.43 | 10.91 | 10.95 | 10.95 | -1.97% | 21,235,994 |
| Sep 23, 2025 | 11.30 | 11.57 | 11.09 | 11.17 | 11.17 | -0.53% | 27,568,922 |
| Sep 22, 2025 | 11.42 | 11.52 | 11.00 | 11.23 | 11.23 | 2.46% | 35,300,244 |
| Sep 19, 2025 | 10.84 | 11.10 | 10.66 | 10.96 | 10.96 | 1.76% | 145,814,144 |
| Sep 18, 2025 | 10.92 | 11.01 | 10.38 | 10.77 | 10.77 | -2.36% | 27,170,000 |
| Sep 17, 2025 | 10.88 | 11.50 | 10.88 | 11.03 | 11.03 | -2.82% | 30,349,587 |
| Sep 16, 2025 | 11.60 | 11.77 | 11.34 | 11.35 | 11.35 | -3.49% | 28,865,220 |
| Sep 15, 2025 | 11.17 | 11.90 | 11.16 | 11.76 | 11.76 | 4.91% | 28,823,979 |
| Sep 12, 2025 | 11.36 | 11.51 | 11.16 | 11.21 | 11.21 | 0.54% | 27,554,686 |
| Sep 11, 2025 | 10.84 | 11.38 | 10.78 | 11.15 | 11.15 | 1.64% | 36,456,243 |
| Sep 10, 2025 | 10.26 | 11.00 | 10.26 | 10.97 | 10.97 | 7.76% | 33,589,812 |
| Sep 9, 2025 | 10.02 | 10.22 | 9.72 | 10.18 | 10.18 | 0.59% | 35,594,151 |
| Sep 8, 2025 | 9.45 | 10.28 | 9.41 | 10.12 | 10.12 | 12.20% | 49,598,553 |
| Sep 5, 2025 | 9.10 | 9.12 | 8.83 | 9.02 | 9.02 | 1.92% | 22,825,680 |
| Sep 4, 2025 | 8.82 | 9.02 | 8.75 | 8.85 | 8.85 | -1.45% | 20,796,669 |
| Sep 3, 2025 | 9.01 | 9.08 | 8.77 | 8.98 | 8.98 | 0.67% | 28,184,190 |
| Sep 2, 2025 | 8.85 | 8.94 | 8.42 | 8.92 | 8.92 | 4.82% | 26,810,271 |
| 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 | 7.68 | 1.18% | 13,725,833 |
| Aug 20, 2025 | 7.50 | 7.66 | 7.45 | 7.60 | 7.59 | 2.15% | 21,329,514 |
| Aug 19, 2025 | 7.74 | 7.75 | 7.40 | 7.44 | 7.43 | -4.00% | 19,431,386 |
| Aug 18, 2025 | 7.72 | 7.79 | 7.67 | 7.75 | 7.74 | 1.04% | 15,556,941 |
| Aug 15, 2025 | 7.67 | 7.83 | 7.55 | 7.67 | 7.66 | 0.13% | 24,215,241 |
| Aug 14, 2025 | 7.72 | 7.87 | 7.59 | 7.66 | 7.65 | -1.42% | 21,170,465 |
| Aug 13, 2025 | 7.75 | 7.82 | 7.61 | 7.77 | 7.76 | 1.30% | 19,162,989 |
| Aug 12, 2025 | 7.67 | 7.77 | 7.60 | 7.67 | 7.66 | 1.59% | 17,524,677 |
| Aug 11, 2025 | 7.37 | 7.58 | 7.25 | 7.55 | 7.54 | -0.66% | 23,350,434 |
| Aug 8, 2025 | 7.30 | 7.66 | 7.19 | 7.60 | 7.59 | 5.26% | 32,404,317 |
| Aug 7, 2025 | 6.96 | 7.41 | 6.94 | 7.22 | 7.21 | 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 |