Hecla Mining Company - HL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	14.79	13.93	13.93	14.88	13.56	24.89M
October 16, 2025	14.29	15.24	15.24	15.44	14.1	27.12M
October 15, 2025	13.8	14.16	14.16	14.64	13.76	22.15M
October 14, 2025	13.15	13.29	13.29	13.65	13.09	13.63M
October 13, 2025	13.5	13.48	13.48	13.73	13.31	19.18M
October 10, 2025	13.03	12.54	12.54	13.15	12.38	19.92M
October 09, 2025	13.7	12.79	12.79	13.84	12.51	23.8M
October 08, 2025	12.41	13.34	13.34	13.36	12.21	22.75M
October 07, 2025	12.45	11.95	11.95	12.46	11.95	16.62M
October 06, 2025	12.08	12.47	12.47	12.72	12	18.93M
October 03, 2025	12	11.9	11.9	12.2	11.58	20.85M
October 02, 2025	12.37	12.06	12.06	12.47	11.57	17.43M
October 01, 2025	12.22	12.26	12.26	12.55	12.07	15.68M
September 30, 2025	11.56	12.1	12.1	12.26	11.48	20.73M
September 29, 2025	12	11.89	11.89	12.04	11.72	23.53M
September 26, 2025	11.64	11.67	11.67	11.96	11.52	24.28M
September 25, 2025	11.15	11.53	11.53	11.69	11.07	25.66M
September 24, 2025	11.19	10.95	10.95	11.43	10.91	21.2M
September 23, 2025	11.3	11.17	11.17	11.57	11.09	27.57M
September 22, 2025	11.42	11.23	11.23	11.52	11	35.3M
September 19, 2025	10.84	10.96	10.96	11.1	10.66	145.79M
September 18, 2025	10.92	10.77	10.77	11.01	10.38	27.17M
September 17, 2025	10.88	11.03	11.03	11.5	10.88	30.35M
September 16, 2025	11.6	11.35	11.35	11.77	11.34	28.87M
September 15, 2025	11.17	11.76	11.76	11.9	11.16	28.82M
September 12, 2025	11.36	11.21	11.21	11.51	11.16	27.55M
September 11, 2025	10.84	11.15	11.15	11.38	10.78	36.46M
September 10, 2025	10.26	10.97	10.97	11	10.26	33.59M
September 09, 2025	10.02	10.18	10.18	10.22	9.72	35.59M
September 08, 2025	9.45	10.12	10.12	10.28	9.41	49.6M
September 05, 2025	9.1	9.02	9.02	9.12	8.83	22.83M
September 04, 2025	8.82	8.85	8.85	9.02	8.75	20.8M
September 03, 2025	9.01	8.98	8.98	9.08	8.77	28.18M
September 02, 2025	8.85	8.92	8.92	8.94	8.42	26.81M
August 29, 2025	8.08	8.51	8.51	8.54	8.07	20.32M
August 28, 2025	8.16	8.07	8.07	8.23	8.02	17.95M
August 27, 2025	7.88	8.03	8.03	8.06	7.78	16.89M
August 26, 2025	7.85	8	8	8.03	7.85	21.1M
August 25, 2025	7.91	7.86	7.86	7.99	7.84	14.01M
August 22, 2025	7.61	7.89	7.89	8.04	7.57	19.2M
August 21, 2025	7.55	7.69	7.69	7.73	7.52	13.73M
August 20, 2025	7.5	7.6	7.6	7.66	7.45	21.33M
August 19, 2025	7.74	7.44	7.44	7.75	7.4	19.43M
August 18, 2025	7.72	7.75	7.75	7.79	7.67	15.56M
August 15, 2025	7.67	7.67	7.67	7.83	7.55	24.22M
August 14, 2025	7.72	7.66	7.66	7.87	7.59	21.17M
August 13, 2025	7.75	7.77	7.77	7.82	7.61	19.16M
August 12, 2025	7.67	7.67	7.67	7.77	7.6	17.52M
August 11, 2025	7.37	7.55	7.55	7.58	7.25	23.35M
August 08, 2025	7.3	7.6	7.6	7.66	7.19	32.4M
August 07, 2025	6.96	7.22	7.22	7.41	6.94	67.81M
August 06, 2025	6.18	6.12	6.12	6.21	6.04	18.88M
August 05, 2025	5.9	6.14	6.14	6.17	5.86	20.46M
August 04, 2025	5.79	5.97	5.97	5.98	5.76	14.61M
August 01, 2025	5.87	5.69	5.69	5.9	5.62	19.46M
July 31, 2025	5.82	5.74	5.74	5.84	5.69	14.98M
July 30, 2025	5.95	5.83	5.83	6.05	5.8	18.34M
July 29, 2025	5.99	6.02	6.02	6.05	5.89	18.13M
July 28, 2025	6.02	5.98	5.98	6.06	5.9	12.3M
July 25, 2025	6.11	6.14	6.14	6.2	6.01	20.54M

Hecla Mining Company (HL) NYSE