Skip to main content
Hecla Mining Company (ETR:HCL)
Germany flag Germany · Delayed Price · Currency is EUR
15.09
-0.74 (-4.67%)
Apr 28, 2026, 5:35 PM CET

Hecla Mining Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.7015.8215.0915.0915.09-4.67%16,245
Apr 27, 202615.9116.0315.7215.8315.83-1.22%8,460
Apr 24, 202615.7316.1315.6116.0316.031.55%20,497
Apr 23, 202615.9216.0615.6915.7815.78-0.91%26,314
Apr 22, 202615.9816.0015.5115.9315.931.92%30,428
Apr 21, 202616.3516.4215.6115.6315.63-3.61%18,409
Apr 20, 202616.2216.4116.1116.2116.21-4.20%18,964
Apr 17, 202616.2117.2016.1916.9216.923.45%34,677
Apr 16, 202616.3816.5316.2816.3616.360.99%8,649
Apr 15, 202616.6016.7116.1616.2016.20-4.14%8,839
Apr 14, 202616.5716.9016.5516.9016.903.75%6,016
Apr 13, 202616.3316.4616.2016.2916.29-2.19%5,287
Apr 10, 202616.3616.8116.3616.6516.651.09%8,010
Apr 9, 202616.7616.9616.2316.4716.47-2.08%9,110
Apr 8, 202617.8417.9216.6516.8216.822.09%34,000
Apr 7, 202616.5516.7116.1316.4816.480.40%14,425
Apr 2, 202615.7116.6015.4716.4116.41-3.21%23,694
Apr 1, 202616.3916.9616.3316.9616.968.27%38,734
Mar 31, 202615.3915.7515.2315.6615.660.68%9,528
Mar 30, 202615.5315.9915.4315.5615.56-0.29%17,996
Mar 27, 202615.4715.7714.7715.6015.602.83%41,072
Mar 26, 202615.4215.5815.0815.1715.17-5.72%34,862
Mar 25, 202616.4316.7615.8316.0916.094.92%33,771
Mar 24, 202615.4715.5514.8115.3415.340.33%18,670
Mar 23, 202613.5115.6313.5015.2915.292.89%53,078
Mar 20, 202615.4815.6014.6314.8614.860.71%21,960
Mar 19, 202615.3615.3814.0214.7514.75-8.92%49,605
Mar 18, 202617.2117.2116.0816.2016.20-5.21%20,731
Mar 17, 202616.6917.5716.6917.0917.092.55%17,100
Mar 16, 202616.9817.4716.4816.6616.66-2.80%29,975
Mar 13, 202617.4517.8816.9517.1417.14-4.25%25,378
Mar 12, 202618.2518.5317.5917.9017.90-0.94%17,876
Mar 11, 202618.7418.9017.7818.0718.07-5.49%129,326
Mar 10, 202618.5519.3818.2819.1219.1210.52%18,317
Mar 9, 202616.9617.3316.5717.3017.30-2.26%41,402
Mar 6, 202618.3218.6717.2417.7017.70-0.87%59,393
Mar 5, 202618.8218.9317.8217.8617.85-5.10%19,920
Mar 4, 202618.9619.4718.8218.8218.811.48%22,333
Mar 3, 202620.6320.6317.9318.5418.54-8.44%82,633
Mar 2, 202622.0322.3519.8320.2520.25-2.27%78,067
Feb 27, 202620.7921.1720.5820.7220.720.68%37,107
Feb 26, 202619.8820.5819.3020.5820.581.23%59,072
Feb 25, 202620.6720.7520.1920.3320.332.19%37,201
Feb 24, 202620.3020.3019.1219.9019.89-2.57%57,125
Feb 23, 202620.5321.2520.2520.4220.424.99%42,176
Feb 20, 202619.5920.1218.7819.4519.451.65%78,859
Feb 19, 202619.0519.3218.3819.1419.13-0.49%26,016
Feb 18, 202618.6519.8018.5319.2319.236.77%21,695
Feb 17, 202618.4018.6317.3718.0118.01-5.76%58,109
Feb 16, 202619.2019.3918.8919.1119.11-0.62%16,202
Feb 13, 202618.1019.2317.8819.2319.235.14%49,364
Feb 12, 202619.7219.8618.2918.2918.29-5.50%19,327
Feb 11, 202619.7420.2619.0219.3619.35-1.60%22,128
Feb 10, 202619.9520.0119.6019.6719.67-1.35%14,618
Feb 9, 202619.7620.0319.4119.9419.944.43%39,279
Feb 6, 202617.8919.5517.8419.1019.095.26%49,586
Feb 5, 202618.8719.3517.7718.1418.14-6.25%97,374
Feb 4, 202620.8820.9219.2919.3519.35-3.39%74,230
Feb 3, 202619.9620.2718.8020.0320.039.93%84,170
Feb 2, 202617.6319.4217.4218.2218.22-8.99%122,017
Jan 30, 202620.1220.9118.4720.0220.02-9.04%176,391
Jan 29, 202623.3123.3521.3422.0122.01-4.72%84,168
Jan 28, 202624.5324.5923.0023.1023.10-0.82%88,509
Jan 27, 202626.1526.1522.9823.2923.29-16.16%106,182
Jan 26, 202628.0128.8327.4327.7827.772.58%100,907
Jan 23, 202627.3827.5526.3427.0827.081.84%87,851
Jan 22, 202625.0126.8624.5426.5926.597.61%38,042
Jan 21, 202624.6824.9723.7724.7124.715.60%65,811
Jan 20, 202624.3324.4822.8023.4023.40-3.51%53,549
Jan 19, 202623.0624.2523.0024.2524.259.88%64,656
Jan 16, 202621.7122.1020.7622.0722.072.94%28,299
Jan 15, 202620.2421.4719.7321.4421.442.29%33,312
Jan 14, 202621.4521.7720.6620.9620.96-1.41%26,395
Jan 13, 202620.9821.7620.8921.2621.260.52%41,401
Jan 12, 202620.1421.2319.9721.1521.159.84%57,561
Jan 9, 202618.0719.3118.0219.2619.256.82%35,604
Jan 8, 202617.9018.0317.3818.0318.022.27%27,074
Jan 7, 202618.8719.0016.6517.6317.62-5.39%68,568
Jan 6, 202617.1618.6616.8618.6318.6311.19%29,412
Jan 5, 202616.7417.4316.4116.7616.758.59%22,362
Jan 2, 202616.9417.0315.4315.4315.43-8.62%40,999
Dec 30, 202516.6716.8916.6016.8916.881.99%8,815
Dec 29, 202516.7016.7215.8816.5616.55-3.24%45,410
Dec 23, 202517.9318.0116.9917.1117.11-3.14%28,007
Dec 22, 202517.6217.7717.3617.6717.662.47%33,515
Dec 19, 202516.2017.4316.2017.2417.241.50%19,407
Dec 18, 202516.5116.9916.1016.9916.983.50%20,829
Dec 17, 202516.5516.9416.3016.4116.412.47%36,044
Dec 16, 202515.8316.3315.7016.0216.010.31%12,082
Dec 15, 202516.6716.8515.9715.9715.961.08%36,172
Dec 12, 202516.6217.2315.8015.8015.79-0.32%55,557
Dec 11, 202514.5915.8514.5915.8515.848.49%23,538
Dec 10, 202514.6714.7714.3414.6114.60-0.48%17,855
Dec 9, 202513.5014.8213.5014.6814.674.67%25,555
Dec 8, 202514.6914.7513.7214.0214.02-3.18%19,221
Dec 5, 202514.7014.9914.4014.4814.48-18,895
Dec 4, 202514.8214.8314.3014.4814.48-3.60%17,583
Dec 3, 202515.0615.4114.8315.0215.024.12%19,921
Dec 2, 202514.6114.8114.1714.4314.42-2.30%38,938
Dec 1, 202514.8415.1414.3614.7714.762.00%85,292