Hecla Mining Company (HL) Historical Stock Data
4.79 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HL is down -0.13% a day on average. There have been 18 days where Hecla Mining Company closed green and 12 days where HL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-14 | 4.83 | 4.79 | ↓$0.04 (-0.83%) | 4.68 | 4.89 | 21.15M |
2025-05-13 | 5.01 | 4.94 | ↓$0.07 (-1.40%) | 4.90 | 5.11 | 17.56M |
2025-05-12 | 4.99 | 4.99 | ↑$0.00 (0.00%) | 4.93 | 5.17 | 27.29M |
2025-05-09 | 4.99 | 5.15 | ↑$0.16 (3.21%) | 4.93 | 5.23 | 28.55M |
2025-05-08 | 4.96 | 4.92 | ↓$0.04 (-0.81%) | 4.91 | 5.04 | 20.15M |
2025-05-07 | 4.85 | 4.88 | ↑$0.03 (0.62%) | 4.82 | 5.00 | 21.65M |
2025-05-06 | 4.92 | 4.93 | ↑$0.01 (0.20%) | 4.65 | 4.95 | 32.89M |
2025-05-05 | 4.78 | 4.79 | ↑$0.01 (0.21%) | 4.51 | 4.84 | 36.20M |
2025-05-02 | 5.36 | 4.54 | ↓$0.82 (-15.30%) | 4.53 | 5.48 | 51.70M |
2025-05-01 | 5.56 | 5.47 | ↓$0.09 (-1.62%) | 5.42 | 5.60 | 25.30M |
2025-04-30 | 5.72 | 5.72 | ↑$0.00 (0.00%) | 5.59 | 5.74 | 26.39M |
2025-04-29 | 5.85 | 5.80 | ↓$0.05 (-0.85%) | 5.76 | 5.96 | 15.27M |
2025-04-28 | 5.80 | 5.87 | ↑$0.07 (1.21%) | 5.74 | 5.90 | 17.12M |
2025-04-25 | 5.68 | 5.85 | ↑$0.17 (2.99%) | 5.64 | 5.91 | 17.78M |
2025-04-24 | 5.88 | 5.88 | ↑$0.00 (0.00%) | 5.77 | 5.95 | 16.32M |
2025-04-23 | 5.46 | 5.81 | ↑$0.35 (6.41%) | 5.45 | 5.94 | 24.21M |
2025-04-22 | 5.99 | 5.65 | ↓$0.34 (-5.68%) | 5.63 | 5.99 | 21.01M |
2025-04-21 | 6.07 | 5.94 | ↓$0.13 (-2.14%) | 5.84 | 6.21 | 19.14M |
2025-04-17 | 5.90 | 5.81 | ↓$0.09 (-1.53%) | 5.77 | 5.97 | 16.53M |
2025-04-16 | 6.10 | 5.99 | ↓$0.11 (-1.80%) | 5.91 | 6.21 | 20.95M |
2025-04-15 | 5.89 | 5.89 | ↑$0.00 (0.00%) | 5.82 | 5.93 | 15.94M |
2025-04-14 | 5.67 | 5.86 | ↑$0.19 (3.35%) | 5.66 | 5.88 | 21.32M |
2025-04-11 | 5.68 | 5.78 | ↑$0.10 (1.76%) | 5.65 | 5.88 | 25.53M |
2025-04-10 | 5.30 | 5.47 | ↑$0.17 (3.21%) | 5.25 | 5.56 | 31.63M |
2025-04-09 | 4.91 | 5.28 | ↑$0.37 (7.54%) | 4.83 | 5.40 | 38.92M |
2025-04-08 | 5.07 | 4.71 | ↓$0.36 (-7.10%) | 4.64 | 5.07 | 30.75M |
2025-04-07 | 4.55 | 4.78 | ↑$0.23 (5.05%) | 4.46 | 5.11 | 21.93M |
2025-04-04 | 5.13 | 4.72 | ↓$0.41 (-7.90%) | 4.61 | 5.16 | 24.44M |
2025-04-03 | 5.14 | 5.35 | ↑$0.21 (4.09%) | 5.14 | 5.50 | 20.72M |
2025-04-02 | 5.45 | 5.62 | ↑$0.17 (3.12%) | 5.39 | 5.63 | 20.49M |
Create an account or log in to view more rows.
$HL we back boys
$HL what happened?
$HL Of course
$HL gonna take my L with this one
$HL good times
$HL what time we going green?
$HL Buy Buy Buy
$HL BUY BUY BUY BUY
$HL added
$HL bounce it!!