Hecla Mining Company - HCL.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	21.45	20.96	20.96	21.77	20.66	25,846
January 13, 2026	20.98	21.26	21.26	21.76	20.89	42,953
January 12, 2026	20.14	21.15	21.15	21.23	19.97	57,561
January 09, 2026	18.07	19.26	19.26	19.31	18.02	35,604
January 08, 2026	17.9	18.02	18.02	18.02	17.38	27,074
January 07, 2026	18.86	18.18	18.18	19	16.65	68,668
January 06, 2026	17.16	18.63	18.63	18.66	16.86	36,865
January 05, 2026	16.74	16.76	16.76	17.43	16.41	22,462
January 02, 2026	16.93	15.88	15.88	17.02	15.43	41,109
December 30, 2025	16.67	16.89	16.89	16.89	16.6	8,815
December 29, 2025	16.7	16.49	16.49	16.72	15.88	46,399
December 23, 2025	17.93	17.11	17.11	18.01	16.99	28,007
December 22, 2025	17.61	17.67	17.67	17.77	17.36	33,515
December 19, 2025	16.2	17.24	17.24	17.43	16.2	19,407
December 18, 2025	16.51	16.95	16.95	16.97	16.1	20,816
December 17, 2025	16.55	16.65	16.65	16.94	16.3	36,044
December 16, 2025	15.83	16.02	16.02	16.33	15.7	12,082
December 15, 2025	16.67	15.85	15.85	16.85	15.85	36,172
December 12, 2025	16.62	15.97	15.97	17.23	15.95	49,623
December 11, 2025	14.59	15.85	15.85	15.85	14.59	22,905
December 10, 2025	14.67	14.61	14.61	14.77	14.34	17,855
December 09, 2025	13.5	14.68	14.68	14.82	13.5	19,055
December 08, 2025	14.69	14.02	14.02	14.75	13.72	19,221
December 05, 2025	14.7	14.48	14.48	14.98	14.4	18,895
December 04, 2025	14.82	14.48	14.48	14.82	14.3	17,583
December 03, 2025	15.06	15.02	15.02	15.4	14.83	17,921
December 02, 2025	14.61	14.43	14.43	14.81	14.17	38,938
December 01, 2025	14.84	14.77	14.77	15.14	14.36	85,292
November 28, 2025	14.07	14.48	14.48	14.52	13.97	30,945
November 27, 2025	13.56	13.74	13.74	13.94	13.56	7,150
November 26, 2025	13.13	13.7	13.7	13.7	13.06	24,638
November 25, 2025	12.51	12.82	12.82	12.82	12.31	15,159
November 24, 2025	11.46	12.34	12.34	12.34	11.46	10,624
November 21, 2025	11.11	11.4	11.4	11.5	10.6	26,478
November 20, 2025	12.25	12.26	12.26	12.54	12.18	9,636
November 19, 2025	12.08	12.15	12.15	12.71	12.08	18,274
November 18, 2025	11.77	12.19	12.19	12.25	11.72	21,947
November 17, 2025	12.8	12.32	12.32	12.8	12.15	24,389
November 14, 2025	12.91	12.67	12.67	12.91	11.73	54,160
November 13, 2025	13.69	13.12	13.12	13.86	12.77	38,034
November 12, 2025	12.93	13.56	13.56	13.56	12.77	14,299
November 11, 2025	13.3	12.59	12.59	13.32	12.59	20,966
November 10, 2025	12.62	13.02	13.02	13.02	12.51	23,133
November 07, 2025	12.04	11.64	11.64	12.04	11.58	32,491
November 06, 2025	11.2	11.98	11.98	13.3	11.08	48,006
November 05, 2025	10.61	10.47	10.47	10.74	10.36	11,524
November 04, 2025	10.87	10.77	10.77	10.9	10.37	12,423
November 03, 2025	11.23	10.93	10.93	11.4	10.93	22,455
October 31, 2025	11.25	10.98	10.98	11.25	10.91	4,808
October 30, 2025	10.84	11.17	11.17	11.22	10.73	22,535
October 29, 2025	11.44	11.1	11.1	11.56	11.02	14,396
October 28, 2025	10.3	10.82	10.82	10.82	10.05	56,622
October 27, 2025	10.93	10.6	10.6	10.94	10.41	30,554
October 24, 2025	11.01	11.16	11.16	11.25	10.71	19,985
October 23, 2025	11.39	11.29	11.29	11.48	11.14	55,088
October 22, 2025	11.36	10.85	10.85	11.36	10.36	62,400
October 21, 2025	12.26	11.2	11.2	12.26	10.9	112,744
October 20, 2025	11.83	12.44	12.44	12.47	11.82	72,647
October 17, 2025	13.68	11.96	11.96	13.68	11.92	84,152
October 16, 2025	12.21	12.86	12.86	12.86	12.16	37,315

Hecla Mining Company (HCL.DE) XETRA