Hecla Mining Company (HL) Historical Stock Data
16.97 ↑0.15 (0.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HL is up 0.53% a day on average. There have been 13 days where Hecla Mining Company closed green and 17 days where HL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 17.06 | 16.97 | ↓$0.09 (-0.53%) | 16.73 | 17.48 | 16.46M |
| 2025-12-04 | 17.03 | 16.82 | ↓$0.21 (-1.23%) | 16.64 | 17.25 | 16.62M |
| 2025-12-03 | 17.65 | 17.36 | ↓$0.29 (-1.64%) | 17.21 | 18.12 | 15.20M |
| 2025-12-02 | 17.12 | 17.52 | ↑$0.40 (2.34%) | 16.50 | 17.55 | 20.94M |
| 2025-12-01 | 17.24 | 17.10 | ↓$0.14 (-0.81%) | 16.55 | 17.40 | 24.51M |
| 2025-11-28 | 16.40 | 16.82 | ↑$0.42 (2.56%) | 16.26 | 16.96 | 14.12M |
| 2025-11-26 | 15.14 | 15.97 | ↑$0.83 (5.48%) | 15.04 | 16.21 | 19.68M |
| 2025-11-25 | 14.49 | 14.98 | ↑$0.49 (3.38%) | 14.39 | 15.26 | 15.96M |
| 2025-11-24 | 13.39 | 14.46 | ↑$1.07 (7.99%) | 13.38 | 14.53 | 14.71M |
| 2025-11-21 | 13.17 | 13.38 | ↑$0.21 (1.59%) | 12.80 | 13.40 | 23.58M |
| 2025-11-20 | 14.25 | 13.21 | ↓$1.04 (-7.27%) | 13.11 | 14.69 | 16.85M |
| 2025-11-19 | 14.41 | 14.11 | ↓$0.30 (-2.08%) | 13.77 | 14.85 | 11.47M |
| 2025-11-18 | 14.10 | 14.06 | ↓$0.04 (-0.28%) | 13.84 | 14.38 | 12.09M |
| 2025-11-17 | 14.30 | 13.98 | ↓$0.32 (-2.24%) | 13.67 | 14.71 | 13.62M |
| 2025-11-14 | 13.91 | 14.60 | ↑$0.69 (4.96%) | 13.68 | 14.81 | 13.73M |
| 2025-11-13 | 15.50 | 14.84 | ↓$0.66 (-4.26%) | 14.69 | 15.52 | 17.16M |
| 2025-11-12 | 14.92 | 15.53 | ↑$0.62 (4.12%) | 14.80 | 16.10 | 20.73M |
| 2025-11-11 | 15.17 | 14.77 | ↓$0.40 (-2.64%) | 14.42 | 15.35 | 11.70M |
| 2025-11-10 | 14.53 | 15.02 | ↑$0.49 (3.37%) | 14.43 | 15.30 | 19.38M |
| 2025-11-07 | 13.56 | 13.88 | ↑$0.32 (2.36%) | 13.25 | 14.06 | 19.52M |
| 2025-11-06 | 13.82 | 13.55 | ↓$0.27 (-1.95%) | 13.33 | 15.42 | 36.35M |
| 2025-11-05 | 12.20 | 12.11 | ↓$0.09 (-0.74%) | 11.81 | 12.38 | 17.27M |
| 2025-11-04 | 12.21 | 11.97 | ↓$0.24 (-1.97%) | 11.83 | 12.44 | 16.35M |
| 2025-11-03 | 12.78 | 12.76 | ↓$0.02 (-0.16%) | 12.53 | 13.22 | 18.09M |
| 2025-10-31 | 12.90 | 12.87 | ↓$0.03 (-0.23%) | 12.57 | 12.95 | 25.64M |
| 2025-10-30 | 12.36 | 12.90 | ↑$0.54 (4.37%) | 12.35 | 13.04 | 13.87M |
| 2025-10-29 | 13.20 | 12.53 | ↓$0.67 (-5.08%) | 12.40 | 13.25 | 18.54M |
| 2025-10-28 | 12.15 | 12.75 | ↑$0.60 (4.94%) | 12.03 | 12.91 | 13.42M |
| 2025-10-27 | 12.41 | 12.36 | ↓$0.04 (-0.36%) | 12.02 | 12.87 | 16.74M |
| 2025-10-24 | 12.72 | 12.95 | ↑$0.23 (1.81%) | 12.65 | 13.08 | 12.86M |
Create an account or log in to view more rows.
$HL Looking for this cup to breakout.
$HL Hedgies
we aren't going anywhere!
$HL green shoots
$HL added more calls on that drop
$HL This may be your last opportunity to buy on the cheap??
$HL we back boys
$HL what happened?
$HL Of course
$HL gonna take my L with this one
$HL good times