Hecla Mining Company (BIT:1HL)
Italy
· Delayed Price · Currency is EUR 17.62
-0.22 (-1.23%)
Last updated: Mar 6, 2026, 1:31 PM CET
Hecla Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 18.93 | 18.93 | 17.80 | 17.84 | 17.83 | -5.13% | 7,182 |
| Mar 4, 2026 | 19.17 | 19.49 | 18.72 | 18.80 | 18.80 | 1.08% | 9,488 |
| Mar 3, 2026 | 20.45 | 20.45 | 18.06 | 18.60 | 18.60 | -8.37% | 16,434 |
| Mar 2, 2026 | 22.38 | 22.38 | 19.90 | 20.30 | 20.30 | -2.17% | 32,837 |
| Feb 27, 2026 | 20.92 | 21.17 | 20.60 | 20.75 | 20.75 | 1.17% | 19,264 |
| Feb 26, 2026 | 19.79 | 20.59 | 19.29 | 20.51 | 20.51 | 0.84% | 13,804 |
| Feb 25, 2026 | 20.64 | 20.76 | 20.18 | 20.34 | 20.34 | 2.57% | 11,554 |
| Feb 24, 2026 | 20.30 | 20.30 | 19.16 | 19.83 | 19.83 | -2.79% | 15,672 |
| Feb 23, 2026 | 20.54 | 21.17 | 20.36 | 20.40 | 20.40 | 5.18% | 18,185 |
| Feb 20, 2026 | 19.60 | 20.10 | 18.78 | 19.40 | 19.39 | 1.20% | 13,169 |
| Feb 19, 2026 | 19.18 | 19.21 | 18.42 | 19.17 | 19.16 | -0.65% | 5,056 |
| Feb 18, 2026 | 18.66 | 19.86 | 18.59 | 19.29 | 19.29 | 7.23% | 24,222 |
| Feb 17, 2026 | 18.46 | 18.54 | 17.48 | 17.99 | 17.99 | -5.49% | 7,625 |
| Feb 16, 2026 | 19.09 | 19.40 | 18.91 | 19.04 | 19.03 | -0.76% | 1,089 |
| Feb 13, 2026 | 18.08 | 19.19 | 17.88 | 19.18 | 19.18 | 5.38% | 7,331 |
| Feb 12, 2026 | 19.82 | 19.82 | 18.36 | 18.20 | 18.20 | -5.75% | 5,740 |
| Feb 11, 2026 | 19.91 | 20.24 | 19.19 | 19.31 | 19.31 | -1.81% | 5,538 |
| Feb 10, 2026 | 19.89 | 19.89 | 19.67 | 19.67 | 19.66 | -1.38% | 728 |
| Feb 9, 2026 | 19.79 | 20.00 | 19.53 | 19.94 | 19.94 | 4.73% | 14,529 |
| Feb 6, 2026 | 17.75 | 19.52 | 17.75 | 19.04 | 19.04 | 5.05% | 4,255 |
| Feb 5, 2026 | 18.75 | 19.19 | 17.82 | 18.13 | 18.12 | -6.50% | 12,631 |
| Feb 4, 2026 | 20.74 | 20.90 | 19.39 | 19.39 | 19.38 | -2.91% | 15,551 |
| Feb 3, 2026 | 19.93 | 20.10 | 18.93 | 19.97 | 19.96 | 9.82% | 8,554 |
| Feb 2, 2026 | 17.72 | 19.37 | 17.59 | 18.18 | 18.18 | -9.03% | 17,119 |
| Jan 30, 2026 | 20.26 | 20.76 | 18.50 | 19.99 | 19.98 | -8.87% | 19,455 |
| Jan 29, 2026 | 23.32 | 23.32 | 21.27 | 21.93 | 21.93 | -5.68% | 14,215 |
| Jan 28, 2026 | 24.64 | 24.70 | 22.96 | 23.25 | 23.25 | -0.30% | 15,047 |
| Jan 27, 2026 | 26.06 | 26.06 | 23.03 | 23.32 | 23.32 | -15.87% | 12,133 |
| Jan 26, 2026 | 28.17 | 28.80 | 27.74 | 27.72 | 27.71 | 2.63% | 11,503 |
| Jan 23, 2026 | 27.61 | 27.61 | 26.26 | 27.01 | 27.01 | 1.31% | 10,254 |
| Jan 22, 2026 | 24.86 | 26.83 | 24.52 | 26.66 | 26.66 | 7.94% | 6,665 |
| Jan 21, 2026 | 24.70 | 25.02 | 24.10 | 24.70 | 24.70 | 5.92% | 4,927 |
| Jan 20, 2026 | 24.36 | 24.44 | 22.75 | 23.32 | 23.32 | -3.72% | 4,072 |
| Jan 19, 2026 | 23.20 | 24.28 | 23.01 | 24.22 | 24.22 | 9.54% | 3,992 |
| Jan 16, 2026 | 21.82 | 22.07 | 21.44 | 22.11 | 22.11 | 3.37% | 6,921 |
| Jan 15, 2026 | 20.11 | 21.39 | 19.72 | 21.39 | 21.39 | 2.10% | 3,278 |
| Jan 14, 2026 | 21.62 | 21.80 | 20.74 | 20.95 | 20.95 | -1.50% | 9,018 |
| Jan 13, 2026 | 20.91 | 21.66 | 20.91 | 21.27 | 21.27 | 0.38% | 7,301 |
| Jan 12, 2026 | 20.15 | 21.21 | 19.99 | 21.19 | 21.19 | 10.16% | 4,196 |
| Jan 9, 2026 | 18.09 | 19.31 | 17.93 | 19.24 | 19.23 | 6.65% | 4,017 |
| Jan 8, 2026 | 17.69 | 18.04 | 17.50 | 18.04 | 18.03 | 1.98% | 1,383 |
| Jan 7, 2026 | 18.69 | 18.96 | 16.92 | 17.69 | 17.68 | -4.87% | 9,094 |
| Jan 6, 2026 | 17.20 | 18.43 | 17.20 | 18.59 | 18.59 | 11.48% | 3,093 |
| Jan 5, 2026 | 16.84 | 16.84 | 16.60 | 16.68 | 16.67 | 7.44% | 3,195 |
| Jan 2, 2026 | 17.03 | 17.03 | 15.93 | 15.52 | 15.52 | -7.32% | 1,622 |
| Dec 30, 2025 | 16.63 | 16.63 | 16.36 | 16.75 | 16.74 | 1.33% | 408 |
| Dec 29, 2025 | 17.15 | 17.15 | 15.68 | 16.53 | 16.52 | -3.16% | 3,961 |
| Dec 23, 2025 | 18.45 | 18.45 | 16.99 | 17.07 | 17.06 | -3.86% | 6,107 |
| Dec 22, 2025 | 17.51 | 17.75 | 17.40 | 17.75 | 17.75 | 3.38% | 3,693 |
| Dec 19, 2025 | 16.22 | 17.56 | 16.22 | 17.17 | 17.17 | 1.48% | 6,788 |
| Dec 18, 2025 | 16.55 | 16.55 | 16.37 | 16.92 | 16.92 | 2.95% | 240 |
| Dec 17, 2025 | 16.75 | 16.96 | 16.44 | 16.44 | 16.43 | 2.72% | 1,389 |
| Dec 16, 2025 | 15.75 | 16.17 | 15.75 | 16.00 | 16.00 | -0.40% | 435 |
| Dec 15, 2025 | 16.83 | 16.86 | 16.36 | 16.07 | 16.06 | 0.85% | 6,217 |
| Dec 12, 2025 | 17.04 | 17.13 | 15.93 | 15.93 | 15.93 | 1.27% | 1,771 |
| Dec 11, 2025 | 14.72 | 15.78 | 14.56 | 15.73 | 15.73 | 7.59% | 8,805 |
| Dec 10, 2025 | 14.73 | 14.73 | 14.37 | 14.62 | 14.62 | -0.51% | 650 |
| Dec 9, 2025 | 13.62 | 13.82 | 13.62 | 14.70 | 14.69 | 4.85% | 1,737 |
| Dec 8, 2025 | 14.70 | 14.70 | 14.70 | 14.02 | 14.01 | -3.38% | 25 |
| Dec 5, 2025 | 14.76 | 15.18 | 14.39 | 14.51 | 14.50 | 0.17% | 2,492 |
| Dec 4, 2025 | 14.68 | 14.78 | 14.46 | 14.48 | 14.48 | -3.08% | 3,579 |
| Dec 3, 2025 | 14.95 | 15.52 | 14.93 | 14.94 | 14.94 | 3.93% | 2,815 |
| Dec 2, 2025 | 14.57 | 14.68 | 14.38 | 14.38 | 14.37 | -2.48% | 269 |
| Dec 1, 2025 | 14.69 | 15.40 | 14.56 | 14.74 | 14.74 | 1.94% | 15,559 |
| Nov 28, 2025 | 13.99 | 14.47 | 13.97 | 14.46 | 14.46 | 5.90% | 2,216 |
| Nov 27, 2025 | 13.88 | 13.96 | 13.68 | 13.66 | 13.65 | -0.04% | 1,562 |
| Nov 26, 2025 | 13.22 | 13.32 | 13.22 | 13.66 | 13.66 | 6.72% | 302 |
| Nov 25, 2025 | 12.78 | 12.78 | 12.70 | 12.80 | 12.80 | 3.90% | 700 |
| Nov 24, 2025 | 11.66 | 12.32 | 11.61 | 12.32 | 12.32 | 20.67% | 1,958 |
| Nov 21, 2025 | 12.02 | 12.02 | 11.71 | 10.21 | 10.21 | -16.86% | 258 |
| Nov 20, 2025 | 12.31 | 12.31 | 12.31 | 12.28 | 12.27 | 0.74% | 15 |
| Nov 19, 2025 | 12.75 | 12.75 | 12.19 | 12.19 | 12.18 | -0.08% | 1,598 |
| Nov 18, 2025 | 12.04 | 12.30 | 12.04 | 12.20 | 12.19 | -0.81% | 45 |
| Nov 17, 2025 | 12.57 | 12.57 | 12.30 | 12.30 | 12.29 | -2.77% | 377 |
| Nov 14, 2025 | 12.96 | 12.96 | 12.52 | 12.65 | 12.64 | -3.36% | 644 |
| Nov 13, 2025 | 13.75 | 13.93 | 13.09 | 13.09 | 13.08 | -3.29% | 1,706 |
| Nov 12, 2025 | 12.91 | 12.91 | 12.91 | 13.54 | 13.53 | 7.55% | 100 |
| Nov 11, 2025 | 13.00 | 13.26 | 12.59 | 12.59 | 12.58 | -3.12% | 942 |
| Nov 10, 2025 | 12.60 | 13.00 | 12.60 | 12.99 | 12.98 | 11.60% | 463 |
| Nov 7, 2025 | 11.92 | 11.92 | 11.85 | 11.64 | 11.63 | -3.16% | 160 |
| Nov 6, 2025 | 12.56 | 13.12 | 12.56 | 12.02 | 12.01 | 14.64% | 423 |
| Nov 5, 2025 | 10.39 | 10.49 | 10.34 | 10.49 | 10.48 | -2.74% | 601 |
| Nov 4, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -2.04% | - |
| Nov 3, 2025 | 10.82 | 11.17 | 10.82 | 11.01 | 11.00 | 0.05% | 440 |
| Oct 31, 2025 | 11.05 | 11.05 | 11.05 | 11.00 | 11.00 | -1.87% | 400 |
| Oct 30, 2025 | 10.88 | 10.88 | 10.76 | 11.21 | 11.20 | 0.90% | 915 |
| Oct 29, 2025 | 11.46 | 11.50 | 11.25 | 11.11 | 11.11 | 2.97% | 380 |
| Oct 28, 2025 | 10.33 | 10.68 | 10.33 | 10.79 | 10.79 | 1.79% | 250 |
| Oct 27, 2025 | 11.13 | 11.13 | 10.46 | 10.60 | 10.60 | -4.98% | 5,988 |
| Oct 24, 2025 | 11.08 | 11.08 | 10.77 | 11.16 | 11.15 | -1.59% | 123 |
| Oct 23, 2025 | 11.19 | 11.49 | 11.19 | 11.34 | 11.33 | 4.86% | 574 |
| Oct 22, 2025 | 11.17 | 11.35 | 10.45 | 10.81 | 10.81 | -3.05% | 4,321 |
| Oct 21, 2025 | 11.58 | 11.77 | 11.11 | 11.15 | 11.15 | -10.04% | 3,056 |
| Oct 20, 2025 | 12.01 | 12.11 | 12.01 | 12.40 | 12.39 | 3.94% | 1,989 |
| Oct 17, 2025 | 13.66 | 13.67 | 12.04 | 11.93 | 11.92 | -6.98% | 7,263 |
| Oct 16, 2025 | 12.28 | 12.33 | 12.17 | 12.82 | 12.81 | 4.02% | 2,902 |
| Oct 15, 2025 | 12.36 | 12.39 | 12.33 | 12.33 | 12.32 | 6.48% | 1,902 |
| Oct 14, 2025 | 11.36 | 11.36 | 11.32 | 11.58 | 11.57 | -1.03% | 195 |
| Oct 13, 2025 | 11.33 | 11.89 | 11.28 | 11.70 | 11.69 | 6.46% | 4,692 |
| Oct 10, 2025 | 11.14 | 11.22 | 11.14 | 10.99 | 10.98 | -2.36% | 309 |