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.

DateOpenCloseChangeLowHighVolume
2025-05-144.834.79↓$0.04 (-0.83%)4.684.8921.15M
2025-05-135.014.94↓$0.07 (-1.40%)4.905.1117.56M
2025-05-124.994.99↑$0.00 (0.00%)4.935.1727.29M
2025-05-094.995.15↑$0.16 (3.21%)4.935.2328.55M
2025-05-084.964.92↓$0.04 (-0.81%)4.915.0420.15M
2025-05-074.854.88↑$0.03 (0.62%)4.825.0021.65M
2025-05-064.924.93↑$0.01 (0.20%)4.654.9532.89M
2025-05-054.784.79↑$0.01 (0.21%)4.514.8436.20M
2025-05-025.364.54↓$0.82 (-15.30%)4.535.4851.70M
2025-05-015.565.47↓$0.09 (-1.62%)5.425.6025.30M
2025-04-305.725.72↑$0.00 (0.00%)5.595.7426.39M
2025-04-295.855.80↓$0.05 (-0.85%)5.765.9615.27M
2025-04-285.805.87↑$0.07 (1.21%)5.745.9017.12M
2025-04-255.685.85↑$0.17 (2.99%)5.645.9117.78M
2025-04-245.885.88↑$0.00 (0.00%)5.775.9516.32M
2025-04-235.465.81↑$0.35 (6.41%)5.455.9424.21M
2025-04-225.995.65↓$0.34 (-5.68%)5.635.9921.01M
2025-04-216.075.94↓$0.13 (-2.14%)5.846.2119.14M
2025-04-175.905.81↓$0.09 (-1.53%)5.775.9716.53M
2025-04-166.105.99↓$0.11 (-1.80%)5.916.2120.95M
2025-04-155.895.89↑$0.00 (0.00%)5.825.9315.94M
2025-04-145.675.86↑$0.19 (3.35%)5.665.8821.32M
2025-04-115.685.78↑$0.10 (1.76%)5.655.8825.53M
2025-04-105.305.47↑$0.17 (3.21%)5.255.5631.63M
2025-04-094.915.28↑$0.37 (7.54%)4.835.4038.92M
2025-04-085.074.71↓$0.36 (-7.10%)4.645.0730.75M
2025-04-074.554.78↑$0.23 (5.05%)4.465.1121.93M
2025-04-045.134.72↓$0.41 (-7.90%)4.615.1624.44M
2025-04-035.145.35↑$0.21 (4.09%)5.145.5020.72M
2025-04-025.455.62↑$0.17 (3.12%)5.395.6320.49M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$HL Of course

0 Like Report
LongUsername

$HL gonna take my L with this one

0 Like Report
Modok

$HL good times

0 Like Report
rikishiiiii

$HL what time we going green?

0 Like Report