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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	11.81	12.38	12.38	12.52	11.66	34,961
October 14, 2025	11.56	11.61	11.61	11.73	11.31	27,240
October 13, 2025	11.41	11.7	11.7	11.94	11.3	77,330
October 10, 2025	11.05	10.89	10.89	11.48	10.89	35,126
October 09, 2025	11.37	11.25	11.25	12.03	11.25	30,282
October 08, 2025	10.62	11.03	11.03	11.05	10.55	35,482
October 07, 2025	10.78	10.47	10.47	10.8	10.46	27,417
October 06, 2025	10.57	10.73	10.73	10.85	10.27	27,701
October 03, 2025	10.32	10.1	10.1	10.37	9.9	29,112
October 02, 2025	10.4	9.96	9.96	10.64	9.96	10,578
October 01, 2025	10.41	10.39	10.39	10.65	10.3	27,313
September 30, 2025	10.18	10.2	10.2	10.41	9.68	32,174
September 29, 2025	10.29	10.15	10.15	10.32	10.09	12,401
September 26, 2025	9.96	10.1	10.1	10.23	9.85	18,161
September 25, 2025	9.48	9.77	9.77	9.77	9.4	32,864
September 24, 2025	9.52	9.57	9.57	9.7	9.38	6,082
September 23, 2025	9.53	9.5	9.5	9.68	9.48	17,561
September 22, 2025	9.52	9.46	9.46	9.7	9.38	26,126
September 19, 2025	9.21	9.3	9.3	9.34	9.09	38,737
September 18, 2025	9.39	8.92	8.92	9.45	8.86	7,023
September 17, 2025	9.39	9.49	9.49	9.54	9.11	21,889
September 16, 2025	9.99	9.67	9.67	10.05	9.67	15,867
September 15, 2025	9.48	9.98	9.98	9.99	9.45	32,785
September 12, 2025	9.6	9.58	9.58	9.8	9.57	22,831

Hecla Mining Company (HCL.DE) XETRA