Dark

HL
Hecla Mining Company
stock NYSE

Market Open

May 9, 2025 1:53:34 PM EDT

5.09USD+3.557%(+0.17)15,312,969

5.09Bid 5.10Ask 0.01Spread

Pre-market

May 9, 2025 9:27:30 AM EDT

4.95USD+0.610%(+0.03)22,198

After-hours

May 8, 2025 4:46:30 PM EDT

4.92USD-0.006%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	4.990	5.1000	4.9300	5.09	+3.455%	15,312,969	0.000%
2025-05-08	4.960	5.0400	4.9100	4.92	+0.820%	20,146,096	+3.455%
2025-05-07	4.850	5.0000	4.8200	4.88	-1.014%	21,652,599	+4.303%
2025-05-06	4.920	4.9500	4.6500	4.93	+2.923%	32,891,206	+3.245%
2025-05-05	4.780	4.8400	4.5101	4.79	+5.507%	36,203,320	+6.263%
2025-05-02	5.360	5.4800	4.5300	4.54	-17.002%	51,731,715	+12.115%
2025-05-01	5.560	5.6000	5.4200	5.47	-4.371%	25,311,125	-6.947%
2025-04-30	5.720	5.7400	5.5900	5.72	-1.379%	26,395,569	-11.014%
2025-04-29	5.850	5.9600	5.7600	5.80	-1.193%	15,268,177	-12.241%
2025-04-28	5.800	5.9000	5.7350	5.87	+0.342%	17,124,144	-13.288%
2025-04-25	5.680	5.9100	5.6400	5.85	-0.510%	17,777,177	-12.991%
2025-04-24	5.880	5.9500	5.7700	5.88	+1.205%	16,325,796	-13.435%
2025-04-23	5.460	5.9400	5.4500	5.81	+2.832%	24,207,917	-12.392%
2025-04-22	5.990	5.9900	5.6300	5.65	-4.882%	21,020,154	-9.912%
2025-04-21	6.070	6.2050	5.8350	5.94	+2.238%	19,146,835	-14.310%
2025-04-17	5.900	5.9700	5.7700	5.81	-3.005%	16,534,036	-12.392%
2025-04-16	6.100	6.2100	5.9100	5.99	+1.698%	20,953,229	-15.025%
2025-04-15	5.890	5.9298	5.8240	5.89	+0.512%	15,950,404	-13.582%
2025-04-14	5.670	5.8800	5.6600	5.86	+1.384%	21,320,240	-13.140%
2025-04-11	5.680	5.8750	5.6500	5.78	+5.667%	25,532,707	-11.938%
2025-04-10	5.300	5.5600	5.2500	5.47	+3.598%	31,644,047	-6.947%
2025-04-09	4.910	5.3957	4.8300	5.28	+12.102%	38,926,184	-3.598%
2025-04-08	5.070	5.0700	4.6400	4.71	-1.464%	30,749,947	+8.068%
2025-04-07	4.550	5.1050	4.4600	4.78	+1.271%	21,933,671	+6.485%
2025-04-04	5.125	5.1595	4.6100	4.72	-11.776%	24,460,734	+7.839%
2025-04-03	5.140	5.5000	5.1400	5.35	-4.804%	20,719,452	-4.860%
2025-04-02	5.450	5.6300	5.3900	5.62	+2.555%	20,493,155	-9.431%
2025-04-01	5.550	5.6199	5.4100	5.48	-1.439%	22,968,975	-7.117%
2025-03-31	5.650	5.6500	5.2950	5.56	-1.940%	19,595,043	-8.453%
2025-03-28	5.920	6.0100	5.6200	5.67	-3.571%	18,958,814	-10.229%
2025-03-27	5.850	5.9800	5.7700	5.88	+2.083%	13,738,039	-13.435%
2025-03-26	5.900	5.9100	5.7300	5.76	-1.201%	12,684,549	-11.632%
2025-03-25	6.050	6.1800	5.8000	5.83	-0.681%	17,148,764	-12.693%
2025-03-24	5.785	5.9300	5.7000	5.87	+1.910%	18,994,614	-13.288%
2025-03-21	5.700	5.7800	5.6100	5.76	-1.538%	21,635,088	-11.632%
2025-03-20	5.660	5.9400	5.6000	5.85	+0.343%	15,357,784	-12.991%
2025-03-19	5.800	5.8900	5.6700	5.83	-0.850%	17,803,861	-12.693%
2025-03-18	6.050	6.0700	5.8500	5.88	0.000%	22,966,637	-13.435%
2025-03-17	5.750	5.9000	5.7300	5.88	+2.439%	16,685,512	-13.435%
2025-03-14	5.850	5.8900	5.6800	5.74	-0.520%	19,934,181	-11.324%
2025-03-13	5.520	5.8700	5.5000	5.77	+3.591%	38,707,814	-11.785%
2025-03-12	5.390	5.6400	5.3900	5.57	+2.578%	25,159,723	-8.618%
2025-03-11	5.240	5.4900	5.2300	5.43	+5.437%	29,456,943	-6.262%
2025-03-10	5.330	5.3700	5.0800	5.15	-5.157%	25,027,311	-1.165%
2025-03-07	5.430	5.6100	5.3011	5.43	+0.185%	19,174,552	-6.262%
2025-03-06	5.390	5.5800	5.3100	5.42	-1.455%	22,029,975	-6.089%
2025-03-05	5.140	5.5150	5.1200	5.50	+7.632%	28,480,577	-7.455%
2025-03-04	5.120	5.1900	4.9200	5.11	+0.591%	20,347,833	-0.391%
2025-03-03	5.300	5.3795	5.0500	5.08	-0.975%	26,219,759	+0.197%
2025-02-28	4.955	5.1600	4.9100	5.13	+1.183%	21,963,320	-0.780%
2025-02-27	5.160	5.2400	5.0600	5.07	-3.059%	20,489,245	+0.394%
2025-02-26	5.175	5.3700	5.1700	5.23	+0.384%	14,455,891	-2.677%
2025-02-25	5.190	5.3100	5.1000	5.21	-0.573%	16,070,447	-2.303%
2025-02-24	5.230	5.2800	5.1000	5.24	+0.383%	16,787,819	-2.863%
2025-02-21	5.590	5.6000	5.2100	5.22	-7.282%	27,988,501	-2.490%
2025-02-20	5.350	5.8200	5.3500	5.63	+4.647%	25,948,564	-9.591%
2025-02-19	5.500	5.5050	5.2249	5.38	-3.237%	17,813,122	-5.390%
2025-02-18	5.675	5.6900	5.5050	5.56	+2.206%	21,096,615	-8.453%
2025-02-14	6.400	6.4500	5.4200	5.44	-14.600%	33,117,704	-6.434%
2025-02-13	6.320	6.3900	6.1800	6.37	+1.272%	23,638,911	-20.094%
2025-02-12	6.030	6.2900	6.0100	6.29	+3.795%	19,218,115	-19.078%
2025-02-11	6.000	6.1700	5.9700	6.06	-1.783%	12,986,592	-16.007%
2025-02-10	6.060	6.2200	6.0400	6.17	+4.932%	25,257,548	-17.504%
2025-02-07	6.090	6.1400	5.8600	5.88	-2.163%	13,099,684	-13.435%
2025-02-06	5.950	6.0100	5.8400	6.01	+1.008%	15,801,585	-15.308%
2025-02-05	5.900	6.1100	5.8850	5.95	+1.190%	20,535,583	-14.454%
2025-02-04	5.820	6.0300	5.8100	5.88	+2.083%	22,872,250	-13.435%
2025-02-03	5.640	5.9600	5.6100	5.76	+1.408%	19,813,629	-11.632%
2025-01-31	5.780	5.7899	5.5850	5.68	-1.730%	18,810,449	-10.387%
2025-01-30	5.670	5.9199	5.6200	5.78	+5.282%	11,783,018	-11.938%
2025-01-29	5.400	5.5550	5.3500	5.49	+1.855%	10,328,044	-7.286%
2025-01-28	5.360	5.4500	5.1950	5.39	+1.126%	12,023,370	-5.566%
2025-01-27	5.380	5.4050	5.2200	5.33	-2.914%	19,112,072	-4.503%
2025-01-24	5.590	5.6700	5.4500	5.49	+0.549%	13,713,381	-7.286%
2025-01-23	5.370	5.4900	5.3350	5.46	-0.365%	17,737,220	-6.777%
2025-01-22	5.590	5.6100	5.4000	5.48	-1.792%	12,588,118	-7.117%
2025-01-21	5.440	5.6200	5.3900	5.58	+3.717%	23,946,081	-8.781%
2025-01-17	5.310	5.5300	5.2500	5.38	+0.561%	14,688,845	-5.390%
2025-01-16	5.410	5.4900	5.3350	5.35	-1.109%	8,366,576	-4.860%
2025-01-15	5.540	5.5800	5.3045	5.41	+0.371%	10,952,472	-5.915%
2025-01-14	5.180	5.4200	5.1300	5.39	+5.479%	14,155,147	-5.566%
2025-01-13	5.120	5.1450	4.9900	5.11	-1.731%	15,641,557	-0.391%
2025-01-10	5.380	5.4300	5.1501	5.20	-2.256%	17,845,711	-2.115%
2025-01-08	5.180	5.3500	5.1450	5.32	+1.916%	15,205,095	-4.323%
2025-01-07	5.250	5.3600	5.1500	5.22	+2.153%	14,519,057	-2.490%
2025-01-06	5.160	5.2300	5.0700	5.11	+0.196%	15,181,749	-0.391%
2025-01-03	5.230	5.2500	5.0850	5.10	-3.042%	10,046,032	-0.196%
2025-01-02	5.000	5.2900	4.9900	5.26	+7.128%	17,844,530	-3.232%
2024-12-31	4.870	4.9900	4.8600	4.91	+1.029%	9,960,916	+3.666%
2024-12-30	4.940	4.9800	4.8200	4.86	-2.994%	11,619,306	+4.733%
2024-12-27	5.020	5.0299	4.9300	5.01	-1.765%	7,926,188	+1.597%
2024-12-26	5.100	5.1500	5.0500	5.10	+0.592%	7,685,566	-0.196%
2024-12-24	5.090	5.1100	4.9900	5.07	+0.198%	4,566,110	+0.394%
2024-12-23	5.000	5.0900	4.9600	5.06	+0.397%	7,763,978	+0.593%
2024-12-20	4.960	5.1800	4.9010	5.04	+1.818%	18,140,576	+0.992%
2024-12-19	5.010	5.0650	4.9000	4.95	-1.198%	10,571,095	+2.828%
2024-12-18	5.310	5.3100	4.9510	5.01	-6.004%	10,792,214	+1.597%
2024-12-17	5.200	5.3800	5.1600	5.33	+0.566%	11,469,851	-4.503%
2024-12-16	5.400	5.4100	5.2600	5.30	-1.852%	7,297,641	-3.962%
2024-12-13	5.500	5.5128	5.3350	5.40	-2.351%	7,878,721	-5.741%
2024-12-12	5.680	5.7250	5.5200	5.53	-5.470%	9,372,902	-7.957%
2024-12-11	5.750	5.9400	5.7250	5.85	+2.812%	10,084,527	-12.991%
2024-12-10	5.890	5.9350	5.6800	5.69	-3.066%	9,327,374	-10.545%
2024-12-09	5.880	6.1500	5.7900	5.87	+6.341%	16,617,565	-13.288%
2024-12-06	5.620	5.6250	5.4200	5.52	-2.646%	7,384,766	-7.790%
2024-12-05	5.630	5.7300	5.5800	5.67	+0.532%	9,954,390	-10.229%
2024-12-04	5.680	5.8400	5.6300	5.64	-1.742%	9,537,861	-9.752%
2024-12-03	5.470	5.8000	5.4700	5.74	+6.296%	11,604,494	-11.324%
2024-12-02	5.470	5.4800	5.3450	5.40	-2.174%	8,894,826	-5.741%
2024-11-29	5.540	5.6600	5.5000	5.52	+0.546%	4,438,610	-7.790%
2024-11-27	5.480	5.5700	5.4350	5.49	+1.105%	9,180,372	-7.286%
2024-11-26	5.360	5.5000	5.3600	5.43	+0.185%	8,451,321	-6.262%
2024-11-25	5.260	5.4600	5.2200	5.42	-1.812%	12,787,729	-6.089%
2024-11-22	5.730	5.7600	5.4900	5.52	-2.988%	12,391,481	-7.790%
2024-11-21	5.660	5.7400	5.5900	5.69	+1.066%	9,776,516	-10.545%
2024-11-20	5.650	5.6700	5.5400	5.63	-1.228%	8,564,695	-9.591%
2024-11-19	5.700	5.7599	5.5700	5.70	+0.885%	9,625,263	-10.702%
2024-11-18	5.750	5.7950	5.6100	5.65	+2.727%	13,034,895	-9.912%
2024-11-15	5.680	5.7200	5.3800	5.50	-1.786%	30,887,473	-7.455%
2024-11-14	5.460	5.6600	5.3800	5.60	+3.321%	17,279,654	-9.107%
2024-11-13	5.540	5.6100	5.3900	5.42	-0.733%	10,856,923	-6.089%
2024-11-12	5.580	5.6300	5.3500	5.46	-2.151%	11,890,196	-6.777%
2024-11-11	5.440	5.6300	5.3750	5.58	-2.618%	17,981,498	-8.781%
2024-11-08	5.920	5.9650	5.5900	5.73	-4.817%	17,556,121	-11.169%
2024-11-07	6.100	6.1400	5.8600	6.02	-2.903%	21,109,697	-15.449%
2024-11-06	5.890	6.2687	5.8200	6.20	-1.587%	14,706,932	-17.903%
2024-11-05	6.390	6.4500	6.2700	6.30	-0.316%	7,550,002	-19.206%
2024-11-04	6.450	6.4900	6.2700	6.32	-1.250%	8,959,540	-19.462%
2024-11-01	6.570	6.6400	6.4000	6.40	-1.387%	11,904,185	-20.469%
2024-10-31	6.590	6.5950	6.3300	6.49	-4.136%	13,077,272	-21.572%
2024-10-30	6.980	6.9950	6.7100	6.77	-4.108%	10,552,154	-24.815%
2024-10-29	6.940	7.0900	6.8600	7.06	+3.367%	11,055,577	-27.904%
2024-10-28	6.800	6.9350	6.7500	6.83	+0.441%	7,706,245	-25.476%
2024-10-25	6.920	7.0700	6.7801	6.80	-2.579%	11,438,462	-25.147%
2024-10-24	7.230	7.2500	6.8000	6.98	-2.514%	17,015,085	-27.077%
2024-10-23	7.330	7.3700	7.0300	7.16	-4.914%	12,250,506	-28.911%
2024-10-22	7.530	7.6800	7.4750	7.53	+2.033%	10,919,805	-32.404%
2024-10-21	7.510	7.5600	7.2300	7.38	+0.958%	15,097,756	-31.030%
2024-10-18	6.870	7.3499	6.8500	7.31	+9.268%	12,611,747	-30.369%
2024-10-17	6.790	6.8800	6.6800	6.69	-1.327%	9,205,217	-23.916%
2024-10-16	6.840	6.9850	6.7800	6.78	+1.194%	9,555,376	-24.926%
2024-10-15	6.480	6.7100	6.4800	6.70	+2.290%	6,858,657	-24.030%
2024-10-14	6.590	6.6100	6.4200	6.55	-1.207%	6,830,162	-22.290%
2024-10-11	6.640	6.7950	6.6200	6.63	+0.151%	9,463,660	-23.228%
2024-10-10	6.360	6.6500	6.3500	6.62	+4.088%	9,912,543	-23.112%
2024-10-09	6.310	6.4000	6.2600	6.36	-1.089%	7,472,474	-19.969%
2024-10-08	6.340	6.4500	6.2500	6.43	-0.310%	8,393,928	-20.840%
2024-10-07	6.550	6.5500	6.3950	6.45	-2.273%	6,994,837	-21.085%
2024-10-04	6.630	6.8800	6.5800	6.60	-0.452%	10,647,846	-22.879%
2024-10-03	6.470	6.6500	6.4550	6.63	0.000%	7,973,221	-23.228%
2024-10-02	6.550	6.7700	6.5300	6.63	+1.221%	9,273,571	-23.228%
2024-10-01	6.770	6.7900	6.4500	6.55	-1.799%	14,153,856	-22.290%
2024-09-30	6.670	6.7700	6.6100	6.67	-1.912%	12,701,748	-23.688%
2024-09-27	7.160	7.2100	6.7400	6.80	-5.292%	13,850,225	-25.147%
2024-09-26	7.170	7.4000	7.1700	7.18	+1.556%	17,007,136	-29.109%
2024-09-25	7.000	7.2000	6.9850	7.07	0.000%	13,748,568	-28.006%
2024-09-24	6.760	7.1400	6.6950	7.07	+7.284%	15,760,912	-28.006%
2024-09-23	6.820	6.8600	6.5900	6.59	-2.659%	11,768,453	-22.762%
2024-09-20	6.780	6.8600	6.6700	6.77	+1.347%	18,834,776	-24.815%
2024-09-19	6.840	6.8800	6.5700	6.68	+2.297%	9,898,467	-23.802%
2024-09-18	6.770	6.9900	6.5000	6.53	-3.402%	14,516,270	-22.052%
2024-09-17	6.790	6.8500	6.6600	6.76	-0.734%	10,568,993	-24.704%
2024-09-16	6.840	6.9550	6.7410	6.81	-0.147%	16,049,981	-25.257%
2024-09-13	6.630	6.8600	6.5600	6.82	+5.901%	16,800,711	-25.367%
2024-09-12	6.100	6.5000	6.0300	6.44	+8.784%	14,419,942	-20.963%
2024-09-11	5.670	5.9400	5.6400	5.92	+4.042%	7,388,281	-14.020%
2024-09-10	5.570	5.7100	5.4750	5.69	+2.338%	6,223,072	-10.545%
2024-09-09	5.500	5.6500	5.5000	5.56	+2.018%	6,900,718	-8.453%
2024-09-06	5.670	5.6800	5.4000	5.45	-4.049%	7,787,379	-6.606%
2024-09-05	5.670	5.7800	5.6050	5.68	+3.839%	7,595,672	-10.387%
2024-09-04	5.370	5.5800	5.2900	5.47	+1.484%	7,866,674	-6.947%
2024-09-03	5.780	5.7850	5.3200	5.39	-9.106%	11,846,949	-5.566%
2024-08-30	6.000	6.0400	5.8400	5.93	-0.670%	7,521,361	-14.165%
2024-08-29	6.030	6.0900	5.9700	5.97	0.000%	6,556,667	-14.740%
2024-08-28	6.090	6.1450	5.9400	5.97	-4.327%	9,203,075	-14.740%
2024-08-27	6.160	6.2700	6.0900	6.24	+0.161%	6,987,478	-18.429%
2024-08-26	6.260	6.2950	6.1601	6.23	+0.646%	8,214,793	-18.299%
2024-08-23	6.150	6.2550	6.0200	6.19	+2.995%	9,493,421	-17.771%
2024-08-22	6.040	6.0600	5.8800	6.01	-2.593%	9,325,748	-15.308%
2024-08-21	6.010	6.2100	5.9200	6.17	+2.662%	8,880,358	-17.504%
2024-08-20	6.160	6.2000	5.9900	6.01	0.000%	11,473,591	-15.308%
2024-08-19	5.650	6.0200	5.6500	6.01	+6.750%	9,496,815	-15.308%
2024-08-16	5.610	5.7350	5.5150	5.63	+1.441%	12,277,039	-9.591%
2024-08-15	5.380	5.5800	5.2600	5.55	+6.119%	9,221,605	-8.288%
2024-08-14	5.230	5.3000	5.1100	5.23	-0.947%	6,201,694	-2.677%
2024-08-13	5.160	5.3200	5.1400	5.28	+1.931%	4,586,952	-3.598%
2024-08-12	5.040	5.2300	4.9750	5.18	+2.778%	6,941,588	-1.737%
2024-08-09	5.080	5.1000	4.9600	5.04	+0.599%	5,422,160	+0.992%
2024-08-08	4.890	5.1100	4.8298	5.01	+4.158%	6,935,775	+1.597%
2024-08-07	5.000	5.2442	4.8000	4.81	-0.825%	12,063,849	+5.821%
2024-08-06	4.750	4.9100	4.6400	4.85	+2.321%	8,061,805	+4.948%
2024-08-05	4.490	4.7800	4.4100	4.74	-4.049%	10,732,626	+7.384%
2024-08-02	5.350	5.4000	4.8900	4.94	-7.317%	16,056,619	+3.036%
2024-08-01	5.800	5.8200	5.2800	5.33	-7.785%	11,313,039	-4.503%
2024-07-31	5.750	5.8700	5.6600	5.78	+2.664%	10,296,864	-11.938%
2024-07-30	5.630	5.7200	5.5300	5.63	+0.536%	6,131,615	-9.591%
2024-07-29	5.660	5.7000	5.4600	5.60	-0.885%	6,105,675	-9.107%
2024-07-26	5.830	5.9000	5.6300	5.65	-1.396%	8,070,049	-9.912%
2024-07-25	5.630	5.8100	5.5750	5.73	-2.551%	6,655,864	-11.169%
2024-07-24	6.010	6.1800	5.8600	5.88	-1.010%	7,381,520	-13.435%
2024-07-23	5.890	5.9600	5.8300	5.94	+0.508%	6,058,918	-14.310%
2024-07-22	5.840	5.9450	5.7400	5.91	+0.169%	5,844,491	-13.875%
2024-07-19	5.750	6.0150	5.7100	5.90	-1.830%	6,797,067	-13.729%
2024-07-18	6.170	6.2500	5.9300	6.01	-2.276%	8,833,835	-15.308%
2024-07-17	6.300	6.3500	6.1000	6.15	-2.381%	9,072,430	-17.236%
2024-07-16	6.060	6.3000	5.9900	6.30	+4.651%	12,098,039	-19.206%
2024-07-15	6.060	6.1300	5.9200	6.02	0.000%	9,235,809	-15.449%
2024-07-12	5.790	6.0600	5.7700	6.02	+1.518%	8,387,638	-15.449%
2024-07-11	5.860	5.9600	5.6500	5.93	+7.428%	11,784,666	-14.165%
2024-07-10	5.360	5.5200	5.3401	5.52	+4.744%	8,438,683	-7.790%
2024-07-09	5.230	5.3400	5.2000	5.27	+0.958%	7,161,491	-3.416%
2024-07-08	5.140	5.2500	5.0600	5.22	0.000%	7,137,692	-2.490%
2024-07-05	5.230	5.3200	5.1800	5.22	+0.772%	7,362,420	-2.490%
2024-07-03	5.050	5.2250	5.0100	5.18	+5.714%	6,230,316	-1.737%
2024-07-02	4.780	4.9000	4.7600	4.90	+2.725%	5,655,806	+3.878%
2024-07-01	4.850	4.9100	4.7600	4.77	-1.649%	4,904,981	+6.709%
2024-06-28	4.930	4.9900	4.7900	4.85	-0.206%	10,865,621	+4.948%
2024-06-27	4.920	4.9350	4.8300	4.86	+0.206%	5,990,396	+4.733%
2024-06-26	4.840	4.9100	4.8100	4.85	-1.020%	4,889,628	+4.948%
2024-06-25	5.020	5.0400	4.8750	4.90	-2.970%	6,335,926	+3.878%
2024-06-24	5.220	5.2500	5.0450	5.05	-2.321%	6,239,783	+0.792%
2024-06-21	5.260	5.2800	5.1200	5.17	-3.184%	12,536,247	-1.547%
2024-06-20	5.250	5.3900	5.2200	5.34	+3.689%	9,545,489	-4.682%
2024-06-18	5.090	5.2200	5.0300	5.15	+1.578%	5,767,255	-1.165%
2024-06-17	5.130	5.1650	4.9950	5.07	-2.500%	6,461,686	+0.394%
2024-06-14	5.250	5.2800	5.1200	5.20	+0.971%	5,426,502	-2.115%
2024-06-13	5.260	5.3550	5.1250	5.15	-3.195%	5,568,367	-1.165%
2024-06-12	5.490	5.5800	5.3000	5.32	+0.567%	8,721,999	-4.323%
2024-06-11	5.250	5.3600	5.2000	5.29	-1.121%	6,214,893	-3.781%
2024-06-10	5.400	5.4000	5.2000	5.35	+0.187%	6,445,329	-4.860%
2024-06-07	5.520	5.5300	5.2800	5.34	-7.931%	9,502,202	-4.682%
2024-06-06	5.670	5.8800	5.6200	5.80	+4.693%	8,800,138	-12.241%
2024-06-05	5.450	5.5700	5.3900	5.54	+2.026%	6,125,635	-8.123%
2024-06-04	5.710	5.7250	5.4200	5.43	-7.021%	9,079,166	-6.262%
2024-06-03	5.850	5.9200	5.7750	5.84	-0.849%	6,661,087	-12.842%
2024-05-31	5.930	6.0150	5.7900	5.89	+0.684%	12,101,665	-13.582%
2024-05-30	5.780	5.9700	5.7700	5.85	+1.563%	6,623,390	-12.991%
2024-05-29	5.820	5.9300	5.7300	5.76	-2.867%	7,230,381	-11.632%
2024-05-28	6.060	6.0800	5.8301	5.93	+5.329%	11,498,201	-14.165%
2024-05-24	5.830	5.8600	5.6000	5.63	-2.426%	10,434,449	-9.591%
2024-05-23	5.960	5.9800	5.7400	5.77	-3.025%	7,665,789	-11.785%
2024-05-22	6.100	6.1700	5.9100	5.95	-3.722%	10,089,464	-14.454%
2024-05-21	6.120	6.2800	6.1100	6.18	-0.803%	7,523,320	-17.638%
2024-05-20	6.170	6.2900	5.9800	6.23	+2.131%	13,223,075	-18.299%
2024-05-17	5.740	6.1600	5.7000	6.10	+11.111%	18,659,528	-16.557%
2024-05-16	5.550	5.6200	5.4300	5.49	-1.789%	10,108,922	-7.286%
2024-05-15	5.480	5.6000	5.3150	5.59	+3.519%	13,137,615	-8.945%
2024-05-14	5.320	5.4500	5.3020	5.40	+3.250%	8,296,847	-5.741%
2024-05-13	5.370	5.4600	5.2000	5.23	-2.243%	8,543,399	-2.677%
2024-05-10	5.580	5.6800	5.3300	5.35	-2.194%	11,231,690	-4.860%
2024-05-09	5.060	5.4950	5.0600	5.47	+11.405%	17,902,412	-6.947%
2024-05-08	4.910	4.9900	4.8750	4.91	-1.603%	7,817,017	+3.666%
2024-05-07	4.970	5.0500	4.9500	4.99	-0.200%	7,438,357	+2.004%
2024-05-06	4.910	5.0329	4.8600	5.00	+5.485%	9,540,789	+1.800%
2024-05-03	4.860	4.9650	4.7300	4.74	-0.629%	8,119,579	+7.384%
2024-05-02	4.660	4.8100	4.6350	4.77	+0.633%	10,171,614	+6.709%
2024-05-01	4.770	4.9500	4.7150	4.74	+0.211%	11,073,689	+7.384%
2024-04-30	4.830	4.8999	4.7150	4.73	-5.400%	13,025,407	+7.611%
2024-04-29	5.130	5.1700	4.9900	5.00	-2.153%	9,878,046	+1.800%
2024-04-26	5.100	5.1400	4.9600	5.11	+1.188%	9,638,472	-0.391%
2024-04-25	5.090	5.1400	4.9650	5.05	-3.626%	21,785,734	+0.792%
2024-04-24	5.180	5.2500	5.1400	5.24	0.000%	6,488,342	-2.863%
2024-04-23	5.020	5.3300	5.0000	5.24	+3.557%	8,687,328	-2.863%
2024-04-22	5.010	5.2200	4.9400	5.06	-4.708%	9,430,614	+0.593%
2024-04-19	5.240	5.3800	5.2300	5.31	+0.568%	6,155,702	-4.143%
2024-04-18	5.360	5.4200	5.2300	5.28	0.000%	6,198,727	-3.598%
2024-04-17	5.340	5.4700	5.2300	5.28	+0.380%	7,311,720	-3.598%
2024-04-16	5.200	5.3200	5.1150	5.26	-1.682%	8,628,069	-3.232%
2024-04-15	5.520	5.5300	5.2800	5.35	-1.292%	9,152,851	-4.860%
2024-04-12	5.790	5.9000	5.3100	5.42	-2.166%	17,943,450	-6.089%
2024-04-11	5.640	5.7000	5.4100	5.54	+0.727%	8,627,369	-8.123%
2024-04-10	5.330	5.5800	5.2300	5.50	-1.610%	9,942,006	-7.455%
2024-04-09	5.640	5.8300	5.5500	5.59	+2.757%	13,805,449	-8.945%
2024-04-08	5.640	5.6600	5.4100	5.44	-1.627%	13,633,228	-6.434%
2024-04-05	5.310	5.5800	5.2400	5.53	+3.947%	11,273,865	-7.957%
2024-04-04	5.400	5.4900	5.2400	5.32	-2.564%	11,595,622	-4.323%
2024-04-03	5.020	5.4700	4.9500	5.46	+8.549%	17,712,593	-6.777%
2024-04-02	4.960	5.0600	4.9000	5.03	+2.444%	9,505,503	+1.193%
2024-04-01	5.010	5.0400	4.8200	4.91	+2.079%	7,766,821	+3.666%
2024-03-28	4.540	4.8650	4.4900	4.81	+7.127%	10,635,751	+5.821%
2024-03-27	4.240	4.5000	4.2400	4.49	+6.147%	5,477,877	+13.363%
2024-03-26	4.370	4.4050	4.2300	4.23	-0.704%	5,060,229	+20.331%
2024-03-25	4.290	4.4700	4.2500	4.26	+0.709%	3,895,097	+19.484%
2024-03-22	4.300	4.4000	4.2220	4.23	-2.309%	5,546,430	+20.331%
2024-03-21	4.390	4.4300	4.2901	4.33	+0.231%	7,253,896	+17.552%
2024-03-20	4.100	4.4400	4.0400	4.32	+5.623%	9,041,999	+17.824%
2024-03-19	4.230	4.2302	4.0700	4.09	-4.439%	6,195,161	+24.450%
2024-03-18	4.320	4.3500	4.2700	4.28	-1.835%	6,065,556	+18.925%
2024-03-15	4.300	4.4300	4.2800	4.36	+0.926%	10,917,343	+16.743%
2024-03-14	4.390	4.4389	4.2800	4.32	-2.703%	5,845,696	+17.824%
2024-03-13	4.260	4.4500	4.2500	4.44	+4.965%	7,225,573	+14.640%
2024-03-12	4.200	4.2899	4.1000	4.23	-1.856%	6,141,968	+20.331%
2024-03-11	4.110	4.4200	4.0500	4.31	+6.158%	10,477,484	+18.097%
2024-03-08	4.180	4.2200	4.0400	4.06	-1.695%	8,654,128	+25.369%
2024-03-07	4.040	4.1400	3.9900	4.13	+4.557%	8,156,865	+23.245%
2024-03-06	3.910	3.9900	3.8950	3.95	+3.403%	8,656,055	+28.861%
2024-03-05	3.940	3.9900	3.8000	3.82	-2.302%	9,585,150	+33.246%
2024-03-04	3.800	3.9400	3.7800	3.91	+5.391%	8,783,842	+30.179%
2024-03-01	3.580	3.7250	3.5100	3.71	+4.802%	7,472,382	+37.197%
2024-02-29	3.520	3.6200	3.5100	3.54	+3.509%	6,631,731	+43.785%
2024-02-28	3.550	3.5500	3.4100	3.42	-4.469%	8,445,300	+48.830%
2024-02-27	3.560	3.6600	3.5600	3.58	+1.130%	8,134,729	+42.179%
2024-02-26	3.520	3.5600	3.4500	3.54	-1.939%	4,378,833	+43.785%
2024-02-23	3.550	3.6300	3.4000	3.61	+1.977%	5,004,426	+40.997%
2024-02-22	3.540	3.6000	3.5050	3.54	-1.117%	5,805,626	+43.785%
2024-02-21	3.570	3.5900	3.5200	3.58	+0.845%	3,300,174	+42.179%
2024-02-20	3.640	3.6400	3.5300	3.55	-1.662%	4,921,631	+43.380%
2024-02-16	3.570	3.6800	3.5100	3.61	-0.276%	5,869,443	+40.997%
2024-02-15	3.530	3.7182	3.4650	3.62	+5.233%	9,336,937	+40.608%
2024-02-14	3.440	3.4700	3.3400	3.44	+2.077%	6,282,807	+47.965%
2024-02-13	3.530	3.5400	3.3300	3.37	-8.919%	9,852,998	+51.039%
2024-02-12	3.590	3.7600	3.5600	3.70	+3.641%	5,784,470	+37.568%
2024-02-09	3.560	3.5800	3.4800	3.57	+0.281%	5,479,450	+42.577%
2024-02-08	3.540	3.5900	3.5200	3.56	+0.282%	4,866,296	+42.978%
2024-02-07	3.640	3.6700	3.5400	3.55	-3.005%	6,145,579	+43.380%
2024-02-06	3.610	3.6800	3.5900	3.66	+2.235%	5,296,515	+39.071%
2024-02-05	3.690	3.7099	3.5700	3.58	-5.291%	8,179,886	+42.179%
2024-02-02	3.810	3.8175	3.7200	3.78	-4.061%	6,215,822	+34.656%
2024-02-01	3.850	3.9600	3.8100	3.94	+3.412%	5,602,634	+29.188%
2024-01-31	3.970	3.9750	3.7900	3.81	-3.544%	8,528,211	+33.596%
2024-01-30	4.080	4.1200	3.9400	3.95	-3.659%	4,480,418	+28.861%
2024-01-29	4.020	4.1050	3.9201	4.10	+2.757%	6,735,022	+24.146%
2024-01-26	4.000	4.0255	3.9650	3.99	0.000%	4,318,647	+27.569%
2024-01-25	4.020	4.0400	3.9200	3.99	+1.527%	5,031,283	+27.569%
2024-01-24	4.160	4.1800	3.9200	3.93	-2.723%	4,860,608	+29.517%
2024-01-23	4.100	4.1350	4.0200	4.04	+0.248%	5,680,650	+25.990%
2024-01-22	3.950	4.0900	3.9104	4.03	+0.499%	6,108,488	+26.303%
2024-01-19	4.050	4.0600	3.9200	4.01	0.000%	4,391,224	+26.933%
2024-01-18	4.060	4.0800	3.9300	4.01	-0.988%	4,332,255	+26.933%
2024-01-17	4.100	4.1200	4.0200	4.05	-3.341%	5,792,453	+25.679%
2024-01-16	4.320	4.3300	4.1750	4.19	-4.556%	5,245,694	+21.480%
2024-01-12	4.350	4.5500	4.3500	4.39	+5.024%	6,985,346	+15.945%
2024-01-11	4.290	4.3000	4.1200	4.18	-2.108%	6,689,267	+21.770%
2024-01-10	4.300	4.3300	4.2000	4.27	-0.928%	4,517,924	+19.204%
2024-01-09	4.400	4.4000	4.2900	4.31	-1.822%	3,766,505	+18.097%
2024-01-08	4.240	4.3900	4.1800	4.39	+2.093%	4,718,340	+15.945%
2024-01-05	4.340	4.4300	4.2700	4.30	-1.602%	6,183,350	+18.372%
2024-01-04	4.390	4.3900	4.3000	4.37	-0.456%	7,422,110	+16.476%
2024-01-03	4.520	4.5300	4.3400	4.39	-6.397%	8,145,074	+15.945%
2024-01-02	4.800	4.8500	4.6700	4.69	-2.495%	5,068,350	+8.529%
2023-12-29	4.850	4.8850	4.7650	4.81	-2.434%	5,096,882	+5.821%
2023-12-28	5.000	5.0900	4.9200	4.93	-2.569%	4,627,243	+3.245%
2023-12-27	5.000	5.0900	4.9900	5.06	+1.200%	5,049,796	+0.593%
2023-12-26	5.010	5.0400	4.9300	5.00	+0.402%	3,317,807	+1.800%
2023-12-22	5.100	5.1500	4.9600	4.98	0.000%	5,410,111	+2.209%
2023-12-21	4.970	5.0100	4.9115	4.98	+1.633%	4,817,916	+2.209%
2023-12-20	5.070	5.0900	4.8800	4.90	-2.778%	7,571,204	+3.878%
2023-12-19	4.900	5.0700	4.8450	5.04	+3.491%	7,030,008	+0.992%
2023-12-18	4.970	4.9900	4.8400	4.87	-1.616%	5,009,258	+4.517%
2023-12-15	5.020	5.0500	4.8800	4.95	-2.174%	13,920,698	+2.828%
2023-12-14	5.090	5.2000	4.9425	5.06	+3.055%	9,324,975	+0.593%
2023-12-13	4.530	4.9200	4.5100	4.91	+8.628%	7,951,447	+3.666%
2023-12-12	4.710	4.7300	4.4900	4.52	-4.034%	4,375,626	+12.611%
2023-12-11	4.580	4.7300	4.4250	4.71	+0.426%	6,507,558	+8.068%
2023-12-08	4.680	4.8150	4.6300	4.69	-2.088%	5,151,587	+8.529%
2023-12-07	4.800	4.8000	4.7000	4.79	+0.419%	3,859,449	+6.263%
2023-12-06	4.860	4.8650	4.7530	4.77	+0.210%	4,759,800	+6.709%
2023-12-05	4.850	4.8900	4.6900	4.76	-2.857%	6,196,783	+6.933%
2023-12-04	5.020	5.0200	4.8147	4.90	-4.483%	7,044,415	+3.878%
2023-12-01	4.950	5.1450	4.8900	5.13	+3.012%	8,821,792	-0.780%
2023-11-30	4.900	4.9900	4.8600	4.98	+1.426%	5,515,255	+2.209%
2023-11-29	4.910	4.9450	4.8400	4.91	-0.406%	4,755,684	+3.666%
2023-11-28	4.900	4.9300	4.8050	4.93	+1.649%	5,731,298	+3.245%
2023-11-27	4.930	4.9300	4.7700	4.85	+0.832%	5,700,765	+4.948%
2023-11-24	4.690	4.9000	4.6800	4.81	+3.219%	3,970,512	+5.821%
2023-11-22	4.670	4.6900	4.5901	4.66	-0.427%	3,335,861	+9.227%
2023-11-21	4.710	4.9100	4.6700	4.68	+1.518%	6,813,580	+8.761%
2023-11-20	4.530	4.6400	4.4900	4.61	-0.647%	4,134,524	+10.412%
2023-11-17	4.530	4.6500	4.4700	4.64	+3.803%	9,878,661	+9.698%
2023-11-16	4.330	4.5300	4.3200	4.47	+5.425%	7,276,369	+13.870%

document.getElementById("ZlcYZz").onerror = function(){this.style.display='none';}; .dark-mode .p7FG1r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p7FG1r{ color: #333333; background-color: white; border: 2px solid #333333; }HLHecla Mining Companystock NYSE

HL
Hecla Mining Company
stock NYSE