Hecla Mining Company (HL) Historical Stock Data
19.03 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HL is up 0.49% a day on average. There have been 14 days where Hecla Mining Company closed green and 16 days where HL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 19.25 | 19.03 | ↓$0.22 (-1.14%) | 18.99 | 19.96 | 18.61M |
| 2025-12-17 | 19.63 | 19.41 | ↓$0.22 (-1.12%) | 19.11 | 19.73 | 19.41M |
| 2025-12-16 | 18.70 | 19.02 | ↑$0.32 (1.71%) | 18.52 | 19.30 | 16.18M |
| 2025-12-15 | 19.63 | 18.84 | ↓$0.79 (-4.02%) | 18.54 | 19.74 | 17.75M |
| 2025-12-12 | 20.04 | 18.81 | ↓$1.23 (-6.14%) | 18.39 | 20.19 | 25.49M |
| 2025-12-11 | 17.53 | 19.35 | ↑$1.83 (10.41%) | 17.34 | 19.68 | 34.32M |
| 2025-12-10 | 16.84 | 17.19 | ↑$0.35 (2.08%) | 16.65 | 17.44 | 17.77M |
| 2025-12-09 | 15.99 | 17.00 | ↑$1.01 (6.32%) | 15.95 | 17.28 | 16.83M |
| 2025-12-08 | 16.99 | 15.85 | ↓$1.14 (-6.71%) | 15.84 | 17.06 | 15.20M |
| 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 |
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