Hecla Mining Company - HL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	17.65	17.36	17.36	18.12	17.21	15.21M
December 02, 2025	17.12	17.52	17.52	17.55	16.5	20.95M
December 01, 2025	17.24	17.1	17.1	17.4	16.55	24.53M
November 28, 2025	16.4	16.82	16.82	16.95	16.26	14.12M
November 26, 2025	15.14	15.97	15.97	16.2	15.04	19.72M
November 25, 2025	14.46	14.99	14.99	15.26	14.39	14.38M
November 24, 2025	13.39	14.46	14.46	14.53	13.38	14.78M
November 21, 2025	13.17	13.38	13.38	13.4	12.8	23.59M
November 20, 2025	14.25	13.21	13.21	14.69	13.11	16.85M
November 19, 2025	14.41	14.11	14.11	14.85	13.77	11.48M
November 18, 2025	14.1	14.06	14.06	14.37	13.84	11.04M
November 17, 2025	14.3	13.98	13.98	14.71	13.67	13.7M
November 14, 2025	13.91	14.6	14.6	14.81	13.68	13.73M
November 13, 2025	15.5	14.84	14.84	15.52	14.69	17.16M
November 12, 2025	14.92	15.53	15.53	16.1	14.8	20.74M
November 11, 2025	15.17	14.77	14.77	15.35	14.42	11.71M
November 10, 2025	14.53	15.02	15.02	15.3	14.43	19.4M
November 07, 2025	13.56	13.88	13.88	14.06	13.25	19.52M
November 06, 2025	13.82	13.55	13.55	15.42	13.33	36.37M
November 05, 2025	12.2	12.11	12.11	12.38	11.81	17.28M
November 04, 2025	12.21	11.97	11.97	12.44	11.83	16.35M
November 03, 2025	12.78	12.76	12.76	13.22	12.53	18.09M
October 31, 2025	12.9	12.87	12.87	12.95	12.57	25.65M
October 30, 2025	12.36	12.9	12.9	13.04	12.35	13.87M
October 29, 2025	13.2	12.53	12.53	13.25	12.4	18.57M
October 28, 2025	12.15	12.75	12.75	12.91	12.03	13.01M
October 27, 2025	12.41	12.36	12.36	12.87	12.02	16.74M
October 24, 2025	12.72	12.95	12.95	13.08	12.65	12.86M
October 23, 2025	13.3	12.93	12.93	13.35	12.86	13.83M
October 22, 2025	12.34	12.99	12.99	13.2	12.29	16.73M
October 21, 2025	12.98	12.81	12.81	13.16	12.63	20.67M
October 20, 2025	14.31	14.47	14.47	14.56	14.04	13.11M
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

Hecla Mining Company (HL) NYSE