Skip to main content
Hecla Mining Company (BIT:1HL)
Italy flag Italy · Delayed Price · Currency is EUR
15.09
-0.76 (-4.79%)
At close: Apr 28, 2026

Hecla Mining Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.4215.4415.0915.0915.09-4.79%2,596
Apr 27, 202615.8315.8315.7915.8515.85-0.97%320
Apr 24, 202615.6616.1815.6616.0116.011.59%2,588
Apr 23, 202615.8516.0215.6715.7615.76-1.25%979
Apr 22, 202615.8415.9715.4715.9615.961.59%2,006
Apr 21, 202616.2516.3515.6515.7115.71-3.12%4,525
Apr 20, 202616.3316.3316.2016.2116.21-4.00%937
Apr 17, 202616.2717.1816.2016.8916.893.15%9,431
Apr 16, 202616.3816.5016.3416.3716.371.05%693
Apr 15, 202616.5616.6516.1916.2016.20-4.03%3,666
Apr 14, 202616.7516.8716.5816.8816.883.84%352
Apr 13, 202616.2516.3716.2516.2616.26-2.34%4,739
Apr 10, 202616.4916.7616.4516.6516.651.40%5,122
Apr 9, 202616.7516.8616.2516.4216.42-2.67%1,484
Apr 8, 202617.7417.8617.7416.8716.872.31%4,045
Apr 7, 202616.5516.7116.3316.4916.490.61%3,139
Apr 2, 202615.7116.4515.5116.3916.39-3.25%4,026
Apr 1, 202616.4616.9416.3016.9416.948.25%4,460
Mar 31, 202615.6015.8315.3815.6515.650.64%2,470
Mar 30, 202615.8816.0315.4715.5515.55-0.45%2,100
Mar 27, 202615.1715.7314.8515.6215.622.87%14,654
Mar 26, 202615.2615.5215.1415.1815.18-5.83%5,641
Mar 25, 202616.6916.6915.8616.1216.124.78%8,220
Mar 24, 202615.4015.4814.9915.3915.391.28%1,175
Mar 23, 202613.6215.3713.6215.1915.192.05%4,588
Mar 20, 202615.3815.3814.6614.8914.89-1.78%896
Mar 19, 202615.5215.6214.0815.1615.16-6.82%8,529
Mar 18, 202616.4416.6716.1216.2716.27-4.32%2,773
Mar 17, 202617.0917.5016.9417.0017.002.01%828
Mar 16, 202616.8617.4816.5016.6716.67-2.34%3,405
Mar 13, 202617.5017.8917.0717.0717.07-4.61%2,700
Mar 12, 202618.2018.3617.7117.8917.89-0.86%2,031
Mar 11, 202618.5618.7717.9918.0518.05-5.57%9,425
Mar 10, 202618.5119.3718.3519.1119.1110.37%8,176
Mar 9, 202617.1317.3316.5717.3217.32-2.37%8,707
Mar 6, 202617.9017.9017.3017.7417.74-0.56%2,896
Mar 5, 202618.9318.9317.8017.8417.83-5.13%7,182
Mar 4, 202619.1719.4918.7218.8018.801.08%9,488
Mar 3, 202620.4520.4518.0618.6018.60-8.37%16,434
Mar 2, 202622.3822.3819.9020.3020.30-2.17%32,837
Feb 27, 202620.9221.1720.6020.7520.751.17%19,264
Feb 26, 202619.7920.5919.2920.5120.510.84%13,804
Feb 25, 202620.6420.7620.1820.3420.342.57%11,554
Feb 24, 202620.3020.3019.1619.8319.83-2.79%15,672
Feb 23, 202620.5421.1720.3620.4020.405.18%18,185
Feb 20, 202619.6020.1018.7819.4019.391.20%13,169
Feb 19, 202619.1819.2118.4219.1719.16-0.65%5,056
Feb 18, 202618.6619.8618.5919.2919.297.23%24,222
Feb 17, 202618.4618.5417.4817.9917.99-5.49%7,625
Feb 16, 202619.0919.4018.9119.0419.03-0.76%1,089
Feb 13, 202618.0819.1917.8819.1819.185.38%7,331
Feb 12, 202619.8219.8218.3618.2018.20-5.75%5,740
Feb 11, 202619.9120.2419.1919.3119.31-1.81%5,538
Feb 10, 202619.8919.8919.6719.6719.66-1.38%728
Feb 9, 202619.7920.0019.5319.9419.944.73%14,529
Feb 6, 202617.7519.5217.7519.0419.045.05%4,255
Feb 5, 202618.7519.1917.8218.1318.12-6.50%12,631
Feb 4, 202620.7420.9019.3919.3919.38-2.91%15,551
Feb 3, 202619.9320.1018.9319.9719.969.82%8,554
Feb 2, 202617.7219.3717.5918.1818.18-9.03%17,119
Jan 30, 202620.2620.7618.5019.9919.98-8.87%19,455
Jan 29, 202623.3223.3221.2721.9321.93-5.68%14,215
Jan 28, 202624.6424.7022.9623.2523.25-0.30%15,047
Jan 27, 202626.0626.0623.0323.3223.32-15.87%12,133
Jan 26, 202628.1728.8027.7427.7227.712.63%11,503
Jan 23, 202627.6127.6126.2627.0127.011.31%10,254
Jan 22, 202624.8626.8324.5226.6626.667.94%6,665
Jan 21, 202624.7025.0224.1024.7024.705.92%4,927
Jan 20, 202624.3624.4422.7523.3223.32-3.72%4,072
Jan 19, 202623.2024.2823.0124.2224.229.54%3,992
Jan 16, 202621.8222.0721.4422.1122.113.37%6,921
Jan 15, 202620.1121.3919.7221.3921.392.10%3,278
Jan 14, 202621.6221.8020.7420.9520.95-1.50%9,018
Jan 13, 202620.9121.6620.9121.2721.270.38%7,301
Jan 12, 202620.1521.2119.9921.1921.1910.16%4,196
Jan 9, 202618.0919.3117.9319.2419.236.65%4,017
Jan 8, 202617.6918.0417.5018.0418.031.98%1,383
Jan 7, 202618.6918.9616.9217.6917.68-4.87%9,094
Jan 6, 202617.2018.4317.2018.5918.5911.48%3,093
Jan 5, 202616.8416.8416.6016.6816.677.44%3,195
Jan 2, 202617.0317.0315.9315.5215.52-7.32%1,622
Dec 30, 202516.6316.6316.3616.7516.741.33%408
Dec 29, 202517.1517.1515.6816.5316.52-3.16%3,961
Dec 23, 202518.4518.4516.9917.0717.06-3.86%6,107
Dec 22, 202517.5117.7517.4017.7517.753.38%3,693
Dec 19, 202516.2217.5616.2217.1717.171.48%6,788
Dec 18, 202516.5516.5516.3716.9216.922.95%240
Dec 17, 202516.7516.9616.4416.4416.432.72%1,389
Dec 16, 202515.7516.1715.7516.0016.00-0.40%435
Dec 15, 202516.8316.8616.3616.0716.060.85%6,217
Dec 12, 202517.0417.1315.9315.9315.931.27%1,771
Dec 11, 202514.7215.7814.5615.7315.737.59%8,805
Dec 10, 202514.7314.7314.3714.6214.62-0.51%650
Dec 9, 202513.6213.8213.6214.7014.694.85%1,737
Dec 8, 202514.7014.7014.7014.0214.01-3.38%25
Dec 5, 202514.7615.1814.3914.5114.500.17%2,492
Dec 4, 202514.6814.7814.4614.4814.48-3.08%3,579
Dec 3, 202514.9515.5214.9314.9414.943.93%2,815
Dec 2, 202514.5714.6814.3814.3814.37-2.48%269
Dec 1, 202514.6915.4014.5614.7414.741.94%15,559