Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Hecla Mining Company Common Stock (NY:HL)

5.820 -0.130 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, Jul 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 18, 2025 6.000 6.000 5.790 5.820 14,048,542 -0.13(-2.18%)
Jul 17, 2025 5.940 5.995 5.840 5.950 16,664,331 -0.07(-1.16%)
Jul 16, 2025 6.130 6.150 5.840 6.020 24,998,564 -0.09(-1.47%)
Jul 15, 2025 6.160 6.190 5.935 6.110 22,939,384 -0.02(-0.33%)
Jul 14, 2025 6.415 6.480 6.105 6.130 21,994,374 -0.19(-3.01%)
Jul 11, 2025 6.020 6.350 6.010 6.320 33,888,784 +0.43(+7.30%)
Jul 10, 2025 5.850 5.910 5.690 5.890 15,024,454 +0.12(+2.08%)
Jul 09, 2025 5.590 5.790 5.475 5.770 23,398,370 +0.18(+3.22%)
Jul 08, 2025 6.160 6.160 5.560 5.590 36,488,388 -0.57(-9.25%)
Jul 07, 2025 5.970 6.190 5.880 6.160 21,288,032 +0.09(+1.48%)
Jul 03, 2025 6.020 6.100 5.990 6.070 9,148,714 +0.04(+0.66%)
Jul 02, 2025 6.000 6.160 5.910 6.030 27,020,338 +0.06(+1.01%)
Jul 01, 2025 6.000 6.070 5.900 5.970 21,530,800 -0.02(-0.33%)
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.