Skip to main content

Hecla Mining Company Common Stock (NY:HL)

5.990 +0.150 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 5.860 6.000 5.850 5.990 19,034,144 +0.15(+2.57%)
Jun 27, 2025 5.830 5.875 5.715 5.840 25,587,104 -0.16(-2.67%)
Jun 26, 2025 5.890 6.010 5.800 6.000 22,487,096 +0.17(+2.92%)
Jun 25, 2025 5.800 5.860 5.740 5.830 20,156,650 +0.03(+0.52%)
Jun 24, 2025 5.680 5.820 5.530 5.800 17,402,022 -0.02(-0.34%)
Jun 23, 2025 5.780 5.880 5.730 5.820 24,654,022 +0.05(+0.87%)
Jun 20, 2025 5.860 5.990 5.740 5.770 27,357,672 -0.17(-2.86%)
Jun 18, 2025 6.040 6.060 5.910 5.940 28,406,696 -0.14(-2.30%)
Jun 17, 2025 6.040 6.110 5.900 6.080 29,214,700 +0.14(+2.36%)
Jun 16, 2025 6.040 6.100 5.890 5.940 18,521,972 -0.07(-1.16%)
Jun 13, 2025 6.000 6.110 5.970 6.010 18,786,110 +0.02(+0.33%)
Jun 12, 2025 6.100 6.170 5.950 5.990 18,364,476 -0.08(-1.32%)
Jun 11, 2025 6.120 6.200 6.010 6.070 16,069,714 -0.06(-0.98%)
Jun 10, 2025 6.240 6.250 6.080 6.130 14,975,425 -0.09(-1.45%)
Jun 09, 2025 6.420 6.460 6.220 6.220 21,295,842 -0.05(-0.80%)
Jun 06, 2025 6.470 6.485 6.190 6.270 31,545,632 -0.18(-2.79%)
Jun 05, 2025 6.450 6.900 6.290 6.450 54,765,600 +0.34(+5.56%)
Jun 04, 2025 5.820 6.140 5.800 6.110 25,791,732 +0.34(+5.89%)
Jun 03, 2025 5.580 5.790 5.490 5.770 19,657,636 +0.14(+2.49%)
Jun 02, 2025 5.280 5.730 5.275 5.630 28,822,454 +0.49(+9.53%)
May 30, 2025 5.130 5.160 5.030 5.140 11,708,654 -0.02(-0.39%)
May 29, 2025 5.320 5.380 5.155 5.160 11,217,422 -0.10(-1.90%)
May 28, 2025 5.140 5.270 5.100 5.260 12,680,310 +0.04(+0.77%)
May 27, 2025 5.020 5.270 5.010 5.220 19,007,924 +0.12(+2.35%)
May 23, 2025 5.060 5.130 5.000 5.100 12,675,762 +0.08(+1.67%)
May 22, 2025 5.006 5.061 4.926 5.016 10,951,840 -0.05(-0.99%)
May 21, 2025 5.116 5.226 5.006 5.066 18,411,246 -0.06(-1.17%)
May 20, 2025 4.936 5.146 4.896 5.126 15,126,372 +0.19(+3.85%)
May 19, 2025 4.926 4.986 4.811 4.936 10,255,520 +0.07(+1.44%)
May 16, 2025 4.716 4.891 4.706 4.866 17,555,576 +0.04(+0.83%)
May 15, 2025 4.826 4.856 4.751 4.826 18,618,792 +0.04(+0.84%)
May 14, 2025 4.826 4.881 4.676 4.786 21,157,554 -0.15(-3.04%)
May 13, 2025 5.006 5.106 4.896 4.936 17,553,618 -0.05(-1.00%)
May 12, 2025 4.986 5.166 4.926 4.986 27,310,432 -0.16(-3.11%)
May 09, 2025 4.986 5.226 4.926 5.146 28,599,584 +0.23(+4.67%)
May 08, 2025 4.956 5.036 4.906 4.916 20,159,158 +0.04(+0.82%)
May 07, 2025 4.846 4.996 4.816 4.876 21,668,750 -0.05(-1.01%)
May 06, 2025 4.916 4.946 4.646 4.926 32,914,762 +0.14(+2.92%)
May 05, 2025 4.776 4.836 4.507 4.786 36,197,756 +0.25(+5.51%)
May 02, 2025 5.356 5.476 4.526 4.536 51,772,976 -0.93(-17.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.