Hecla Mining Company (ETR:HCL)
Germany
· Delayed Price · Currency is EUR 17.83
-0.03 (-0.17%)
Mar 6, 2026, 4:59 PM CET
Hecla Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18.32 | 18.67 | 17.48 | 17.70 | - | -0.87% | 35,121 |
| Mar 5, 2026 | 18.82 | 18.93 | 17.82 | 17.86 | 17.86 | -5.10% | 19,920 |
| Mar 4, 2026 | 18.96 | 19.47 | 18.82 | 18.82 | 18.82 | 1.48% | 22,333 |
| Mar 3, 2026 | 20.63 | 20.63 | 17.93 | 18.54 | 18.54 | -8.44% | 82,633 |
| Mar 2, 2026 | 22.03 | 22.35 | 19.83 | 20.25 | 20.25 | -2.27% | 78,067 |
| Feb 27, 2026 | 20.79 | 21.17 | 20.58 | 20.72 | 20.72 | 0.68% | 37,107 |
| Feb 26, 2026 | 19.88 | 20.58 | 19.30 | 20.58 | 20.58 | 1.23% | 59,072 |
| Feb 25, 2026 | 20.67 | 20.75 | 20.19 | 20.33 | 20.33 | 2.19% | 37,201 |
| Feb 24, 2026 | 20.30 | 20.30 | 19.12 | 19.90 | 19.90 | -2.57% | 57,125 |
| Feb 23, 2026 | 20.53 | 21.25 | 20.25 | 20.42 | 20.42 | 4.99% | 42,176 |
| Feb 20, 2026 | 19.59 | 20.12 | 18.78 | 19.45 | 19.45 | 1.65% | 78,859 |
| Feb 19, 2026 | 19.05 | 19.32 | 18.38 | 19.14 | 19.14 | -0.49% | 26,016 |
| Feb 18, 2026 | 18.65 | 19.80 | 18.53 | 19.23 | 19.23 | 6.77% | 21,695 |
| Feb 17, 2026 | 18.40 | 18.63 | 17.37 | 18.01 | 18.01 | -5.76% | 58,109 |
| Feb 16, 2026 | 19.20 | 19.39 | 18.89 | 19.11 | 19.11 | -0.62% | 16,202 |
| Feb 13, 2026 | 18.10 | 19.23 | 17.88 | 19.23 | 19.23 | 5.14% | 49,364 |
| Feb 12, 2026 | 19.72 | 19.86 | 18.29 | 18.29 | 18.29 | -5.50% | 19,327 |
| Feb 11, 2026 | 19.74 | 20.26 | 19.02 | 19.36 | 19.36 | -1.60% | 22,128 |
| Feb 10, 2026 | 19.95 | 20.01 | 19.60 | 19.67 | 19.67 | -1.35% | 14,618 |
| Feb 9, 2026 | 19.76 | 20.03 | 19.41 | 19.94 | 19.94 | 4.43% | 39,279 |
| Feb 6, 2026 | 17.89 | 19.55 | 17.84 | 19.10 | 19.10 | 5.26% | 49,586 |
| Feb 5, 2026 | 18.87 | 19.35 | 17.77 | 18.14 | 18.14 | -6.25% | 97,374 |
| Feb 4, 2026 | 20.88 | 20.92 | 19.29 | 19.35 | 19.35 | -3.39% | 74,230 |
| Feb 3, 2026 | 19.96 | 20.27 | 18.80 | 20.03 | 20.03 | 9.93% | 84,170 |
| Feb 2, 2026 | 17.63 | 19.42 | 17.42 | 18.22 | 18.22 | -8.99% | 122,017 |
| Jan 30, 2026 | 20.12 | 20.91 | 18.47 | 20.02 | 20.02 | -9.04% | 176,391 |
| Jan 29, 2026 | 23.31 | 23.35 | 21.34 | 22.01 | 22.01 | -4.72% | 84,168 |
| Jan 28, 2026 | 24.53 | 24.59 | 23.00 | 23.10 | 23.10 | -0.82% | 88,509 |
| Jan 27, 2026 | 26.15 | 26.15 | 22.98 | 23.29 | 23.29 | -16.16% | 106,182 |
| Jan 26, 2026 | 28.01 | 28.83 | 27.43 | 27.78 | 27.78 | 2.58% | 100,907 |
| Jan 23, 2026 | 27.38 | 27.55 | 26.34 | 27.08 | 27.08 | 1.84% | 87,851 |
| Jan 22, 2026 | 25.01 | 26.86 | 24.54 | 26.59 | 26.59 | 7.61% | 38,042 |
| Jan 21, 2026 | 24.68 | 24.97 | 23.77 | 24.71 | 24.71 | 5.60% | 65,811 |
| Jan 20, 2026 | 24.33 | 24.48 | 22.80 | 23.40 | 23.40 | -3.51% | 53,549 |
| Jan 19, 2026 | 23.06 | 24.25 | 23.00 | 24.25 | 24.25 | 9.88% | 64,656 |
| Jan 16, 2026 | 21.71 | 22.10 | 20.76 | 22.07 | 22.07 | 2.94% | 28,299 |
| Jan 15, 2026 | 20.24 | 21.47 | 19.73 | 21.44 | 21.44 | 2.29% | 33,312 |
| Jan 14, 2026 | 21.45 | 21.77 | 20.66 | 20.96 | 20.96 | -1.41% | 26,395 |
| Jan 13, 2026 | 20.98 | 21.76 | 20.89 | 21.26 | 21.26 | 0.52% | 41,401 |
| Jan 12, 2026 | 20.14 | 21.23 | 19.97 | 21.15 | 21.15 | 9.84% | 57,561 |
| Jan 9, 2026 | 18.07 | 19.31 | 18.02 | 19.26 | 19.26 | 6.82% | 35,604 |
| Jan 8, 2026 | 17.90 | 18.03 | 17.38 | 18.03 | 18.03 | 2.27% | 27,074 |
| Jan 7, 2026 | 18.87 | 19.00 | 16.65 | 17.63 | 17.63 | -5.39% | 68,568 |
| Jan 6, 2026 | 17.16 | 18.66 | 16.86 | 18.63 | 18.63 | 11.19% | 29,412 |
| Jan 5, 2026 | 16.74 | 17.43 | 16.41 | 16.76 | 16.76 | 8.59% | 22,362 |
| Jan 2, 2026 | 16.94 | 17.03 | 15.43 | 15.43 | 15.43 | -8.62% | 40,999 |
| Dec 30, 2025 | 16.67 | 16.89 | 16.60 | 16.89 | 16.89 | 1.99% | 8,815 |
| Dec 29, 2025 | 16.70 | 16.72 | 15.88 | 16.56 | 16.56 | -3.24% | 45,410 |
| Dec 23, 2025 | 17.93 | 18.01 | 16.99 | 17.11 | 17.11 | -3.14% | 28,007 |
| Dec 22, 2025 | 17.62 | 17.77 | 17.36 | 17.67 | 17.67 | 2.47% | 33,515 |
| Dec 19, 2025 | 16.20 | 17.43 | 16.20 | 17.24 | 17.24 | 1.50% | 19,407 |
| Dec 18, 2025 | 16.51 | 16.99 | 16.10 | 16.99 | 16.99 | 3.50% | 20,829 |
| Dec 17, 2025 | 16.55 | 16.94 | 16.30 | 16.41 | 16.41 | 2.47% | 35,438 |
| Dec 16, 2025 | 15.83 | 16.33 | 15.70 | 16.02 | 16.02 | 1.07% | 12,082 |
| Dec 15, 2025 | 16.67 | 16.85 | 15.97 | 15.85 | 15.85 | 0.32% | 36,172 |
| Dec 12, 2025 | 16.62 | 17.23 | 15.80 | 15.80 | 15.80 | -0.32% | 49,962 |
| Dec 11, 2025 | 14.59 | 15.85 | 14.59 | 15.85 | 15.85 | 8.49% | 22,905 |
| Dec 10, 2025 | 14.67 | 14.77 | 14.34 | 14.61 | 14.61 | -0.48% | 17,855 |
| Dec 9, 2025 | 13.50 | 14.82 | 13.50 | 14.68 | 14.68 | 4.67% | 19,055 |
| Dec 8, 2025 | 14.69 | 14.75 | 13.72 | 14.02 | 14.02 | -3.18% | 19,221 |
| Dec 5, 2025 | 14.70 | 14.99 | 14.40 | 14.48 | 14.48 | - | 18,895 |
| Dec 4, 2025 | 14.82 | 14.83 | 14.30 | 14.48 | 14.48 | -3.60% | 17,583 |
| Dec 3, 2025 | 15.06 | 15.41 | 14.83 | 15.02 | 15.02 | 4.12% | 17,921 |
| Dec 2, 2025 | 14.61 | 14.81 | 14.17 | 14.43 | 14.43 | -2.30% | 38,938 |
| Dec 1, 2025 | 14.84 | 15.14 | 14.36 | 14.77 | 14.77 | 2.00% | 84,913 |
| Nov 28, 2025 | 14.07 | 14.52 | 13.97 | 14.48 | 14.48 | 5.35% | 30,945 |
| Nov 27, 2025 | 13.56 | 13.94 | 13.56 | 13.74 | 13.74 | 0.33% | 7,283 |
| Nov 26, 2025 | 13.13 | 13.70 | 13.06 | 13.70 | 13.70 | 6.83% | 24,638 |
| Nov 25, 2025 | 12.51 | 12.82 | 12.31 | 12.82 | 12.82 | 3.93% | 15,159 |
| Nov 24, 2025 | 11.46 | 12.34 | 11.46 | 12.34 | 12.34 | 8.20% | 10,624 |
| Nov 21, 2025 | 11.11 | 11.50 | 10.60 | 11.40 | 11.40 | -6.98% | 26,478 |
| Nov 20, 2025 | 12.25 | 12.54 | 12.18 | 12.26 | 12.25 | 0.91% | 9,636 |
| Nov 19, 2025 | 12.08 | 12.71 | 12.08 | 12.15 | 12.14 | -0.33% | 18,274 |
| Nov 18, 2025 | 11.77 | 12.25 | 11.72 | 12.19 | 12.18 | -1.06% | 21,947 |
| Nov 17, 2025 | 12.80 | 12.80 | 12.15 | 12.32 | 12.31 | -2.80% | 24,389 |
| Nov 14, 2025 | 12.91 | 12.91 | 11.73 | 12.67 | 12.67 | -3.43% | 54,160 |
| Nov 13, 2025 | 13.69 | 13.86 | 12.77 | 13.12 | 13.12 | -3.21% | 38,034 |
| Nov 12, 2025 | 12.93 | 13.56 | 12.77 | 13.56 | 13.55 | 7.71% | 14,299 |
| Nov 11, 2025 | 13.30 | 13.32 | 12.59 | 12.59 | 12.58 | -3.34% | 20,966 |
| Nov 10, 2025 | 12.62 | 13.02 | 12.51 | 13.02 | 13.02 | 11.86% | 23,133 |
| Nov 7, 2025 | 12.04 | 12.04 | 11.58 | 11.64 | 11.64 | -2.80% | 32,491 |
| Nov 6, 2025 | 11.20 | 13.30 | 11.08 | 11.98 | 11.97 | 14.43% | 48,006 |
| Nov 5, 2025 | 10.61 | 10.74 | 10.36 | 10.47 | 10.46 | -2.83% | 11,524 |
| Nov 4, 2025 | 10.87 | 10.90 | 10.37 | 10.77 | 10.77 | -1.42% | 12,423 |
| Nov 3, 2025 | 11.23 | 11.40 | 10.93 | 10.93 | 10.92 | -0.50% | 22,455 |
| Oct 31, 2025 | 11.25 | 11.25 | 10.91 | 10.98 | 10.98 | -1.70% | 4,808 |
| Oct 30, 2025 | 10.84 | 11.22 | 10.73 | 11.17 | 11.17 | 0.59% | 22,535 |
| Oct 29, 2025 | 11.44 | 11.56 | 11.02 | 11.11 | 11.10 | 2.63% | 14,396 |
| Oct 28, 2025 | 10.30 | 10.82 | 10.05 | 10.82 | 10.82 | 2.08% | 56,622 |
| Oct 27, 2025 | 10.93 | 10.94 | 10.41 | 10.60 | 10.60 | -5.02% | 30,554 |
| Oct 24, 2025 | 11.01 | 11.25 | 10.71 | 11.16 | 11.16 | -1.11% | 19,985 |
| Oct 23, 2025 | 11.39 | 11.48 | 11.14 | 11.29 | 11.28 | 4.01% | 55,088 |
| Oct 22, 2025 | 11.36 | 11.36 | 10.36 | 10.85 | 10.85 | -3.08% | 62,400 |
| Oct 21, 2025 | 12.26 | 12.26 | 10.90 | 11.20 | 11.19 | -10.01% | 112,744 |
| Oct 20, 2025 | 11.83 | 12.47 | 11.82 | 12.44 | 12.44 | 4.06% | 72,647 |
| Oct 17, 2025 | 13.68 | 13.68 | 11.92 | 11.96 | 11.95 | -7.04% | 84,152 |
| Oct 16, 2025 | 12.21 | 12.86 | 12.16 | 12.86 | 12.86 | 3.88% | 37,315 |
| Oct 15, 2025 | 11.81 | 12.52 | 11.66 | 12.38 | 12.38 | 6.68% | 34,961 |
| Oct 14, 2025 | 11.56 | 11.73 | 11.31 | 11.61 | 11.60 | -0.81% | 27,240 |
| Oct 13, 2025 | 11.41 | 11.94 | 11.30 | 11.70 | 11.70 | 7.44% | 77,330 |