Hecla Mining Company (BCBA:HL)
Argentina
· Delayed Price · Currency is ARS 26,700
-1,420 (-5.05%)
At close: Apr 28, 2026
Hecla Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27,080.00 | 27,220.00 | 26,540.00 | 26,700.00 | 26,700.00 | -5.05% | 2,555 |
| Apr 27, 2026 | 27,840.00 | 28,240.00 | 27,700.00 | 28,120.00 | 28,120.00 | - | 1,357 |
| Apr 24, 2026 | 27,180.00 | 28,220.00 | 27,140.00 | 28,120.00 | 28,120.00 | 3.92% | 1,420 |
| Apr 23, 2026 | 27,300.00 | 27,460.00 | 26,400.00 | 27,060.00 | 27,060.00 | -2.80% | 4,971 |
| Apr 22, 2026 | 26,640.00 | 27,920.00 | 26,640.00 | 27,840.00 | 27,840.00 | 4.58% | 3,516 |
| Apr 21, 2026 | 28,180.00 | 28,300.00 | 26,580.00 | 26,620.00 | 26,620.00 | -6.47% | 6,632 |
| Apr 20, 2026 | 28,240.00 | 28,520.00 | 27,620.00 | 28,460.00 | 28,460.00 | - | 2,374 |
| Apr 17, 2026 | 29,000.00 | 29,480.00 | 28,380.00 | 28,460.00 | 28,460.00 | 2.89% | 2,284 |
| Apr 16, 2026 | 28,160.00 | 28,160.00 | 27,640.00 | 27,660.00 | 27,660.00 | -1.00% | 746 |
| Apr 15, 2026 | 28,860.00 | 28,860.00 | 27,800.00 | 27,940.00 | 27,940.00 | -3.32% | 1,522 |
| Apr 14, 2026 | 29,180.00 | 29,320.00 | 28,720.00 | 28,900.00 | 28,900.00 | 2.19% | 23,211 |
| Apr 13, 2026 | 28,300.00 | 28,360.00 | 27,900.00 | 28,280.00 | 28,280.00 | -1.33% | 3,689 |
| Apr 10, 2026 | 28,920.00 | 29,040.00 | 28,440.00 | 28,660.00 | 28,660.00 | 0.56% | 2,506 |
| Apr 9, 2026 | 29,140.00 | 29,360.00 | 27,980.00 | 28,500.00 | 28,500.00 | -0.77% | 3,317 |
| Apr 8, 2026 | 30,700.00 | 30,700.00 | 28,600.00 | 28,720.00 | 28,720.00 | 0.14% | 6,192 |
| Apr 7, 2026 | 28,660.00 | 28,820.00 | 27,960.00 | 28,680.00 | 28,680.00 | 0.91% | 5,473 |
| Apr 6, 2026 | 28,540.00 | 28,540.00 | 27,660.00 | 28,420.00 | 28,420.00 | -0.35% | 2,606 |
| Apr 1, 2026 | 28,240.00 | 29,220.00 | 27,800.00 | 28,520.00 | 28,520.00 | 3.71% | 32,535 |
| Mar 31, 2026 | 26,500.00 | 27,580.00 | 26,280.00 | 27,500.00 | 27,500.00 | 7.59% | 26,224 |
| Mar 30, 2026 | 27,040.00 | 27,040.00 | 25,200.00 | 25,560.00 | 25,560.00 | -3.18% | 2,100 |
| Mar 27, 2026 | 25,020.00 | 26,560.00 | 24,840.00 | 26,400.00 | 26,400.00 | 6.32% | 3,210 |
| Mar 26, 2026 | 25,660.00 | 25,860.00 | 24,830.00 | 24,830.00 | 24,830.00 | -7.07% | 4,901 |
| Mar 25, 2026 | 27,620.00 | 27,640.00 | 26,540.00 | 26,720.00 | 26,720.00 | 2.61% | 2,251 |
| Mar 23, 2026 | 25,460.00 | 26,560.00 | 25,460.00 | 26,040.00 | 26,040.00 | 4.70% | 12,734 |
| Mar 20, 2026 | 25,780.00 | 25,780.00 | 24,450.00 | 24,870.00 | 24,870.00 | -3.53% | 18,508 |
| Mar 19, 2026 | 24,810.00 | 26,040.00 | 23,970.00 | 25,780.00 | 25,780.00 | -4.73% | 21,478 |
| Mar 18, 2026 | 27,640.00 | 27,900.00 | 26,860.00 | 27,060.00 | 27,060.00 | -5.32% | 8,860 |
| Mar 17, 2026 | 29,600.00 | 29,720.00 | 28,480.00 | 28,580.00 | 28,580.00 | -1.92% | 15,388 |
| Mar 16, 2026 | 29,260.00 | 29,400.00 | 28,000.00 | 29,140.00 | 29,140.00 | 1.18% | 4,884 |
| Mar 13, 2026 | 29,720.00 | 29,920.00 | 28,280.00 | 28,800.00 | 28,800.00 | -4.00% | 5,506 |
| Mar 12, 2026 | 30,700.00 | 30,780.00 | 29,620.00 | 30,000.00 | 30,000.00 | -2.28% | 8,321 |
| Mar 11, 2026 | 30,460.00 | 31,420.00 | 30,160.00 | 30,700.00 | 30,700.00 | -4.72% | 3,003 |
| Mar 10, 2026 | 32,000.00 | 33,160.00 | 31,700.00 | 32,220.00 | 32,220.00 | 3.73% | 6,780 |
| Mar 9, 2026 | 29,700.00 | 31,200.00 | 28,000.00 | 31,060.00 | 31,060.00 | 2.51% | 8,392 |
| Mar 6, 2026 | 30,460.00 | 30,700.00 | 29,620.00 | 30,300.00 | 30,294.70 | 1.27% | 11,646 |
| Mar 5, 2026 | 31,260.00 | 31,560.00 | 29,660.00 | 29,920.00 | 29,914.77 | -7.65% | 18,425 |
| Mar 4, 2026 | 32,280.00 | 33,280.00 | 31,480.00 | 32,400.00 | 32,394.33 | 1.82% | 7,167 |
| Mar 3, 2026 | 33,880.00 | 33,880.00 | 30,520.00 | 31,820.00 | 31,814.43 | -10.97% | 37,282 |
| Mar 2, 2026 | 36,880.00 | 37,600.00 | 34,040.00 | 35,740.00 | 35,733.75 | -0.61% | 16,187 |
| Feb 27, 2026 | 36,180.00 | 37,240.00 | 35,660.00 | 35,960.00 | 35,953.71 | -0.44% | 20,977 |
| Feb 26, 2026 | 33,800.00 | 36,220.00 | 33,680.00 | 36,120.00 | 36,113.68 | 3.14% | 3,628 |
| Feb 25, 2026 | 35,040.00 | 35,380.00 | 34,580.00 | 35,020.00 | 35,013.87 | 1.80% | 7,942 |
| Feb 24, 2026 | 34,200.00 | 34,540.00 | 32,680.00 | 34,400.00 | 34,393.98 | -1.15% | 5,051 |
| Feb 23, 2026 | 35,560.00 | 36,180.00 | 34,100.00 | 34,800.00 | 34,793.91 | 2.41% | 14,041 |
| Feb 20, 2026 | 33,280.00 | 34,280.00 | 32,300.00 | 33,980.00 | 33,974.06 | 3.85% | 27,208 |
| Feb 19, 2026 | 32,360.00 | 32,860.00 | 31,140.00 | 32,720.00 | 32,714.28 | 1.18% | 9,684 |
| Feb 18, 2026 | 32,880.00 | 34,440.00 | 32,260.00 | 32,340.00 | 32,334.34 | -3.17% | 47,336 |
| Feb 13, 2026 | 31,600.00 | 33,700.00 | 30,920.00 | 33,400.00 | 33,394.16 | 5.83% | 13,102 |
| Feb 12, 2026 | 34,400.00 | 34,720.00 | 31,320.00 | 31,560.00 | 31,554.48 | -8.94% | 44,873 |
| Feb 11, 2026 | 35,000.00 | 35,480.00 | 33,300.00 | 34,660.00 | 34,653.94 | 0.46% | 11,011 |
| Feb 10, 2026 | 35,040.00 | 35,060.00 | 33,880.00 | 34,500.00 | 34,493.97 | -2.10% | 3,986 |
| Feb 9, 2026 | 34,980.00 | 35,440.00 | 34,520.00 | 35,240.00 | 35,233.84 | 4.38% | 8,002 |
| Feb 6, 2026 | 32,960.00 | 34,720.00 | 32,960.00 | 33,760.00 | 33,754.09 | 3.75% | 6,004 |
| Feb 5, 2026 | 32,600.00 | 33,980.00 | 31,540.00 | 32,540.00 | 32,534.31 | -4.35% | 20,864 |
| Feb 4, 2026 | 35,020.00 | 36,920.00 | 32,620.00 | 34,020.00 | 34,014.05 | -0.29% | 8,430 |
| Feb 3, 2026 | 33,020.00 | 35,480.00 | 33,000.00 | 34,120.00 | 34,114.03 | 7.36% | 22,744 |
| Feb 2, 2026 | 34,300.00 | 34,300.00 | 31,300.00 | 31,780.00 | 31,774.44 | -7.99% | 25,072 |
| Jan 30, 2026 | 40,300.00 | 40,300.00 | 33,680.00 | 34,540.00 | 34,533.96 | -14.46% | 86,566 |
| Jan 29, 2026 | 41,900.00 | 42,120.00 | 38,280.00 | 40,380.00 | 40,372.94 | -2.46% | 27,509 |
| Jan 28, 2026 | 43,300.00 | 43,900.00 | 40,420.00 | 41,400.00 | 41,392.76 | -1.94% | 39,753 |
| Jan 27, 2026 | 46,520.00 | 46,540.00 | 41,040.00 | 42,220.00 | 42,212.62 | -8.69% | 27,308 |
| Jan 26, 2026 | 50,925.00 | 51,725.00 | 46,100.00 | 46,240.00 | 46,231.91 | -4.42% | 100,138 |
| Jan 23, 2026 | 48,620.00 | 48,680.00 | 46,580.00 | 48,380.00 | 48,371.54 | 2.89% | 17,729 |
| Jan 22, 2026 | 44,000.00 | 47,880.00 | 43,140.00 | 47,020.00 | 47,011.78 | 8.99% | 36,391 |
| Jan 21, 2026 | 44,100.00 | 44,400.00 | 42,320.00 | 43,140.00 | 43,132.45 | 1.99% | 42,919 |
| Jan 20, 2026 | 43,220.00 | 43,700.00 | 40,420.00 | 42,300.00 | 42,292.60 | -1.17% | 26,404 |
| Jan 19, 2026 | 39,500.00 | 45,000.00 | 39,380.00 | 42,800.00 | 42,792.51 | 8.68% | 4,598 |
| Jan 16, 2026 | 37,700.00 | 39,460.00 | 36,420.00 | 39,380.00 | 39,373.11 | 2.82% | 11,309 |
| Jan 15, 2026 | 37,220.00 | 38,400.00 | 34,880.00 | 38,300.00 | 38,293.30 | 3.23% | 5,580 |
| Jan 14, 2026 | 38,800.00 | 38,800.00 | 35,820.00 | 37,100.00 | 37,093.51 | -0.64% | 10,465 |
| Jan 13, 2026 | 37,500.00 | 38,880.00 | 37,100.00 | 37,340.00 | 37,333.47 | -0.90% | 10,502 |
| Jan 12, 2026 | 35,600.00 | 38,000.00 | 35,600.00 | 37,680.00 | 37,673.41 | 9.73% | 11,951 |
| Jan 9, 2026 | 32,120.00 | 34,640.00 | 32,120.00 | 34,340.00 | 34,333.99 | 9.29% | 11,033 |
| Jan 8, 2026 | 32,000.00 | 32,300.00 | 30,960.00 | 31,420.00 | 31,414.50 | -1.81% | 4,702 |
| Jan 7, 2026 | 32,480.00 | 33,020.00 | 29,800.00 | 32,000.00 | 31,994.40 | -2.91% | 18,096 |
| Jan 6, 2026 | 30,840.00 | 34,020.00 | 30,740.00 | 32,960.00 | 32,954.23 | 8.35% | 23,611 |
| Jan 5, 2026 | 29,120.00 | 31,400.00 | 29,120.00 | 30,420.00 | 30,414.68 | 5.92% | 5,705 |
| Jan 2, 2026 | 29,640.00 | 30,260.00 | 27,800.00 | 28,720.00 | 28,714.98 | -2.84% | 5,593 |
| Dec 30, 2025 | 30,600.00 | 30,600.00 | 29,560.00 | 29,560.00 | 29,554.83 | -0.47% | 3,274 |
| Dec 29, 2025 | 29,500.00 | 30,200.00 | 28,800.00 | 29,700.00 | 29,694.81 | -1.79% | 3,850 |
| Dec 26, 2025 | 31,000.00 | 32,980.00 | 29,820.00 | 30,240.00 | 30,234.71 | -0.26% | 928 |
| Dec 24, 2025 | 31,160.00 | 31,160.00 | 29,800.00 | 30,320.00 | 30,314.70 | -3.19% | 2,067 |
| Dec 23, 2025 | 32,680.00 | 33,120.00 | 30,800.00 | 31,320.00 | 31,314.52 | -0.57% | 9,942 |
| Dec 22, 2025 | 31,920.00 | 32,320.00 | 31,300.00 | 31,500.00 | 31,494.49 | 0.57% | 4,739 |
| Dec 19, 2025 | 29,320.00 | 31,700.00 | 29,320.00 | 31,320.00 | 31,314.52 | 5.95% | 3,542 |
| Dec 18, 2025 | 30,020.00 | 30,900.00 | 29,540.00 | 29,560.00 | 29,554.83 | -1.99% | 2,172 |
| Dec 17, 2025 | 30,560.00 | 30,600.00 | 29,600.00 | 30,160.00 | 30,154.72 | 1.75% | 1,699 |
| Dec 16, 2025 | 28,820.00 | 29,720.00 | 28,500.00 | 29,640.00 | 29,634.82 | 1.51% | 3,517 |
| Dec 15, 2025 | 29,640.00 | 29,940.00 | 28,380.00 | 29,200.00 | 29,194.89 | 2.60% | 1,549 |
| Dec 12, 2025 | 30,240.00 | 30,680.00 | 27,920.00 | 28,460.00 | 28,455.02 | -2.60% | 11,450 |
| Dec 11, 2025 | 26,120.00 | 29,660.00 | 25,760.00 | 29,220.00 | 29,214.89 | 12.99% | 6,793 |
| Dec 10, 2025 | 25,440.00 | 25,880.00 | 25,160.00 | 25,860.00 | 25,855.48 | 0.54% | 620 |
| Dec 9, 2025 | 24,350.00 | 25,940.00 | 23,840.00 | 25,720.00 | 25,715.50 | 0.31% | 2,270 |
| Dec 5, 2025 | 25,800.00 | 25,900.00 | 25,280.00 | 25,640.00 | 25,635.52 | 0.47% | 708 |
| Dec 4, 2025 | 25,800.00 | 25,800.00 | 25,160.00 | 25,520.00 | 25,515.54 | -3.33% | 925 |
| Dec 3, 2025 | 26,800.00 | 27,100.00 | 26,220.00 | 26,400.00 | 26,395.38 | 0.69% | 2,308 |
| Dec 2, 2025 | 25,820.00 | 26,220.00 | 25,100.00 | 26,220.00 | 26,215.41 | 1.16% | 789 |
| Dec 1, 2025 | 26,300.00 | 26,580.00 | 25,320.00 | 25,920.00 | 25,915.47 | 1.49% | 13,338 |
| Nov 28, 2025 | 25,200.00 | 26,300.00 | 24,750.00 | 25,540.00 | 25,535.53 | -2.07% | 6,338 |
| Nov 27, 2025 | 24,750.00 | 26,400.00 | 24,670.00 | 26,080.00 | 26,075.44 | 5.72% | 272 |