Hecla Mining Company - HL-PB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	62.05	62.05	62.05	62.65	61.3	82
December 03, 2025	62.65	62.05	62.05	62.99	61.26	1,456
December 02, 2025	61.01	61.92	61.92	61.96	61.01	1,713
December 01, 2025	62	60.49	60.49	62.7	60.49	1,014
November 28, 2025	60.17	60.17	60.17	60.17	60.17	0
November 26, 2025	60.17	60.17	60.17	60.17	60.17	28
November 25, 2025	59.13	60.18	60.18	60.18	59.13	442
November 24, 2025	60.94	60.94	60.94	60.94	60.94	2
November 21, 2025	59	59	59	59	59	111
November 20, 2025	59.05	59.05	59.05	59.05	59.05	119
November 19, 2025	59.05	59.05	59.05	59.05	59.05	138
November 18, 2025	60.94	60.94	60.94	60.94	60.94	0
November 17, 2025	60.94	60.94	60.94	60.94	60.94	17
November 14, 2025	60.4	60.94	60.94	60.94	59.08	449
November 13, 2025	61.75	61.75	61.75	61.75	61.75	112
November 12, 2025	60.05	61.75	61.75	62.1	60.05	1,021
November 11, 2025	60	58.5	58.5	60	57.03	5,188
November 10, 2025	62.72	60	60	62.72	58.76	4,540
November 07, 2025	62.08	62.08	62.08	62.08	62.08	130
November 06, 2025	57.04	62.96	62.96	64.81	57.04	4,094
November 05, 2025	58.1	58.1	58.1	58.1	58.1	182
November 04, 2025	58.26	58.26	58.26	58.26	58.26	212
November 03, 2025	58.7	58.8	58.8	58.8	58.48	363
October 31, 2025	58.1	59.45	59.45	59.45	58.1	209
October 30, 2025	58.16	58.16	58.16	58.16	58.16	127
October 29, 2025	58.61	58.61	58.61	58.61	58.61	209
October 28, 2025	59.43	59.38	59.38	59.5	59.38	492
October 27, 2025	60	60	60	60	60	2
October 24, 2025	63.45	60	60	63.5	60	1,358
October 23, 2025	59.81	61.2	61.2	61.2	58.81	2,471
October 22, 2025	60.7	60.38	60.38	60.7	60.38	705
October 21, 2025	60.75	60.75	60.75	60.75	60.75	276
October 20, 2025	59.88	60	60	60	59.02	958
October 17, 2025	60	60	60	61	60	1,710
October 16, 2025	59.79	59.62	59.62	60	59.62	1,622
October 15, 2025	59.75	60	60	60	59.75	695
October 14, 2025	59.03	59.75	59.75	59.75	58.81	517
October 13, 2025	58.32	59.38	59.38	59.38	58.32	690
October 10, 2025	58.61	58.7	58.7	59.15	58.61	1,292
October 09, 2025	57.5	58	58	59.95	57.5	1,235
October 08, 2025	56.49	57.88	57.88	57.88	56.49	1,391
October 07, 2025	56	56	56	56	56	321
October 06, 2025	57.6	56.04	56.04	57.6	56.04	1,166
October 03, 2025	57.25	57.14	57.14	58.86	57.13	1,166
October 02, 2025	57.01	57	57	57.01	57	470
October 01, 2025	56.6	57.2	57.2	57.2	56.05	1,031
September 30, 2025	57.22	56.5	56.5	57.22	56.5	1,052
September 29, 2025	57.28	57.39	57.39	57.41	57.28	1,444
September 26, 2025	57.15	57.28	57.28	57.28	57.15	725
September 25, 2025	56.43	56.55	56.55	57	56.35	3,123
September 24, 2025	56.95	56.82	56.82	56.95	56.75	788
September 23, 2025	58.69	56.5	56.5	58.69	55.6	972
September 22, 2025	54.15	58.69	58.69	58.69	54.15	4,339
September 19, 2025	53.8	54.12	54.12	54.12	53.8	1,425
September 18, 2025	53.74	53.74	53.74	53.74	53.74	91
September 17, 2025	52.85	53.75	53.75	53.75	52.85	1,567
September 16, 2025	52.49	52.61	52.61	52.61	52.49	216
September 15, 2025	51.78	51.78	51.78	51.78	51.78	260
September 12, 2025	52.76	52.76	51.88	52.76	52.76	171
September 11, 2025	52.75	52.75	51.87	52.75	52.75	267

Hecla Mining Company (HL-PB) NYSE