Hecla Mining Company (BMV:HL)
Mexico
· Delayed Price · Currency is MXN 368.43
0.00 (0.00%)
At close: Mar 5, 2026
Hecla Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 366.55 | 368.50 | 356.51 | 368.50 | 368.43 | 0.35% | 19,510 |
| Mar 3, 2026 | 414.00 | 414.00 | 365.14 | 367.21 | 367.14 | -13.21% | 9,193 |
| Mar 2, 2026 | 430.00 | 430.00 | 413.44 | 423.11 | 423.03 | -1.60% | 24,251 |
| Feb 27, 2026 | 421.00 | 430.00 | 421.00 | 430.00 | 429.92 | 6.70% | 672 |
| Feb 24, 2026 | 401.75 | 403.00 | 401.75 | 403.00 | 402.93 | -2.66% | 8,988 |
| Feb 23, 2026 | 414.00 | 414.00 | 414.00 | 414.00 | 413.93 | 8.35% | 3,833 |
| Feb 20, 2026 | 382.10 | 382.10 | 382.10 | 382.10 | 382.03 | 0.03% | 19 |
| Feb 18, 2026 | 380.01 | 382.00 | 380.01 | 382.00 | 381.93 | 4.12% | 10,123 |
| Feb 17, 2026 | 370.00 | 370.00 | 366.90 | 366.90 | 366.83 | -5.44% | 10,024 |
| Feb 13, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 387.93 | 8.36% | 1,274 |
| Feb 12, 2026 | 370.00 | 370.00 | 358.05 | 358.05 | 357.99 | -12.67% | 99 |
| Feb 9, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 409.93 | 3.54% | 12 |
| Feb 6, 2026 | 392.60 | 399.00 | 391.50 | 396.00 | 395.93 | 7.04% | 23,232 |
| Feb 5, 2026 | 369.97 | 369.97 | 369.97 | 369.97 | 369.90 | -2.64% | 9,400 |
| Feb 4, 2026 | 415.60 | 415.60 | 380.00 | 380.00 | 379.93 | -1.55% | 4,664 |
| Feb 3, 2026 | 395.00 | 404.00 | 386.00 | 386.00 | 385.93 | -3.50% | 7,608 |
| Jan 30, 2026 | 420.00 | 420.00 | 395.00 | 400.00 | 399.93 | -9.07% | 891 |
| Jan 29, 2026 | 471.30 | 471.30 | 439.90 | 439.90 | 439.82 | -6.40% | 3,992 |
| Jan 28, 2026 | 487.49 | 487.49 | 469.50 | 470.00 | 469.92 | -4.08% | 2,696 |
| Jan 27, 2026 | 515.00 | 515.00 | 470.00 | 490.00 | 489.91 | -6.67% | 17,904 |
| Jan 26, 2026 | 579.00 | 588.00 | 525.00 | 525.00 | 524.91 | -5.51% | 3,046 |
| Jan 23, 2026 | 559.00 | 560.50 | 545.22 | 555.60 | 555.50 | 1.93% | 12,655 |
| Jan 22, 2026 | 530.34 | 560.59 | 530.34 | 545.10 | 545.00 | 8.67% | 6,437 |
| Jan 21, 2026 | 494.60 | 509.13 | 494.60 | 501.60 | 501.51 | 5.60% | 14,145 |
| Jan 20, 2026 | 475.00 | 475.00 | 475.00 | 475.00 | 474.91 | 3.46% | 19 |
| Jan 16, 2026 | 448.00 | 459.10 | 448.00 | 459.10 | 459.02 | 2.48% | 241 |
| Jan 15, 2026 | 442.36 | 448.00 | 442.36 | 448.00 | 447.92 | 20.48% | 57 |
| Jan 8, 2026 | 375.00 | 375.00 | 369.32 | 371.84 | 371.77 | -0.31% | 272 |
| Jan 7, 2026 | 362.00 | 373.00 | 362.00 | 373.00 | 372.93 | 2.75% | 93 |
| Jan 5, 2026 | 348.00 | 363.00 | 348.00 | 363.00 | 362.93 | 11.35% | 91 |
| Jan 2, 2026 | 340.00 | 340.00 | 325.00 | 326.00 | 325.94 | -6.59% | 403 |
| Dec 29, 2025 | 362.00 | 362.00 | 340.00 | 349.00 | 348.94 | -3.06% | 12,670 |
| Dec 26, 2025 | 364.80 | 364.80 | 360.00 | 360.00 | 359.93 | 2.46% | 9,927 |
| Dec 24, 2025 | 352.20 | 352.20 | 351.34 | 351.34 | 351.28 | -4.40% | 9,897 |
| Dec 22, 2025 | 367.50 | 367.50 | 367.50 | 367.50 | 367.43 | 0.14% | 87 |
| Dec 19, 2025 | 367.00 | 367.00 | 367.00 | 367.00 | 366.93 | 5.16% | 30 |
| Dec 18, 2025 | 349.00 | 349.00 | 349.00 | 349.00 | 348.94 | 3.10% | 40 |
| Dec 16, 2025 | 340.00 | 340.00 | 335.00 | 338.50 | 338.44 | -2.87% | 1,510 |
| Dec 15, 2025 | 348.49 | 348.49 | 348.49 | 348.49 | 348.43 | 13.15% | 39 |
| Dec 9, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 307.94 | - | 6 |
| Dec 4, 2025 | 309.00 | 309.00 | 308.00 | 308.00 | 307.94 | -0.02% | 649 |
| Dec 2, 2025 | 308.07 | 308.07 | 308.07 | 308.07 | 308.01 | 23.23% | 1,620 |
| Nov 7, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 249.89 | -6.37% | 100 |
| Oct 16, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 266.88 | 23.04% | 13 |
| Sep 30, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 216.90 | 0.08% | 23 |
| Sep 26, 2025 | 216.82 | 216.82 | 216.82 | 216.82 | 216.72 | 5.25% | 600 |
| Sep 17, 2025 | 205.00 | 206.00 | 205.00 | 206.00 | 205.91 | 0.49% | 31 |