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)

8.510 +0.440 (+5.45%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 8.080 8.540 8.075 8.510 20,319,352 +0.44(+5.45%)
Aug 28, 2025 8.160 8.230 8.015 8.070 17,944,424 +0.04(+0.50%)
Aug 27, 2025 7.880 8.060 7.780 8.030 16,884,220 +0.03(+0.37%)
Aug 26, 2025 7.850 8.030 7.850 8.000 21,091,584 +0.14(+1.78%)
Aug 25, 2025 7.910 7.989 7.840 7.860 14,006,522 -0.03(-0.38%)
Aug 22, 2025 7.610 8.040 7.570 7.890 19,201,444 +0.20(+2.65%)
Aug 21, 2025 7.546 7.726 7.511 7.686 13,730,749 +0.09(+1.18%)
Aug 20, 2025 7.496 7.656 7.441 7.596 21,338,224 +0.16(+2.15%)
Aug 19, 2025 7.736 7.746 7.396 7.436 19,438,640 -0.31(-4.00%)
Aug 18, 2025 7.716 7.781 7.666 7.746 15,561,846 +0.08(+1.04%)
Aug 15, 2025 7.666 7.826 7.546 7.666 24,227,896 +0.01(+0.13%)
Aug 14, 2025 7.716 7.861 7.586 7.656 21,174,870 -0.11(-1.42%)
Aug 13, 2025 7.746 7.816 7.601 7.766 19,168,738 +0.10(+1.30%)
Aug 12, 2025 7.666 7.766 7.596 7.666 17,532,076 +0.12(+1.59%)
Aug 11, 2025 7.356 7.576 7.246 7.546 23,377,240 -0.05(-0.66%)
Aug 08, 2025 7.296 7.656 7.186 7.596 32,421,250 +0.38(+5.26%)
Aug 07, 2025 6.956 7.401 6.936 7.216 67,843,064 +1.11(+18.17%)
Aug 06, 2025 6.177 6.207 6.041 6.107 21,825,968 -0.03(-0.49%)
Aug 05, 2025 5.897 6.167 5.852 6.137 20,467,570 +0.17(+2.85%)
Aug 04, 2025 5.787 5.977 5.760 5.967 14,534,112 +0.28(+4.92%)
Aug 01, 2025 5.867 5.892 5.617 5.687 19,468,098 -0.05(-0.87%)
Jul 31, 2025 5.817 5.832 5.687 5.737 14,984,172 -0.09(-1.54%)
Jul 30, 2025 5.947 6.047 5.797 5.827 18,347,928 -0.19(-3.16%)
Jul 29, 2025 5.987 6.047 5.887 6.017 18,140,738 +0.04(+0.67%)
Jul 28, 2025 6.017 6.057 5.897 5.977 12,306,147 -0.16(-2.61%)
Jul 25, 2025 6.107 6.197 6.007 6.137 20,550,858 -0.04(-0.65%)
Jul 24, 2025 6.197 6.257 6.097 6.177 14,788,297 -0.10(-1.59%)
Jul 23, 2025 6.287 6.382 6.187 6.277 17,969,848 -0.03(-0.48%)
Jul 22, 2025 6.127 6.347 6.080 6.307 26,509,272 +0.25(+4.13%)
Jul 21, 2025 5.957 6.187 5.947 6.057 16,388,572 +0.24(+4.12%)
Jul 18, 2025 5.997 5.997 5.787 5.817 14,056,217 -0.13(-2.18%)
Jul 17, 2025 5.937 5.992 5.837 5.947 16,673,004 -0.07(-1.16%)
Jul 16, 2025 6.127 6.147 5.837 6.017 25,011,574 -0.09(-1.47%)
Jul 15, 2025 6.157 6.187 5.932 6.107 22,951,322 -0.02(-0.33%)
Jul 14, 2025 6.412 6.477 6.102 6.127 22,005,820 -0.19(-3.01%)
Jul 11, 2025 6.017 6.347 6.007 6.317 33,906,420 +0.43(+7.30%)
Jul 10, 2025 5.847 5.907 5.687 5.887 15,032,273 +0.12(+2.08%)
Jul 09, 2025 5.587 5.787 5.472 5.767 23,410,548 +0.18(+3.22%)
Jul 08, 2025 6.157 6.157 5.557 5.587 36,507,380 -0.57(-9.25%)
Jul 07, 2025 5.967 6.187 5.877 6.157 21,299,112 +0.09(+1.48%)
Jul 03, 2025 6.017 6.097 5.987 6.067 9,153,475 +0.04(+0.66%)
Jul 02, 2025 5.997 6.157 5.907 6.027 27,034,400 +0.06(+1.01%)
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.