Hecla Mining Company (VIE:HLMI)
Austria
· Delayed Price · Currency is EUR 16.99
-0.88 (-4.90%)
Last updated: Mar 9, 2026, 4:22 PM CET
Hecla Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 18.73 | 18.92 | 17.86 | 17.86 | 17.86 | -5.43% | 32 |
| Mar 4, 2026 | 19.01 | 19.40 | 18.84 | 18.89 | 18.88 | 2.11% | 59 |
| Mar 3, 2026 | 20.70 | 20.70 | 18.15 | 18.50 | 18.49 | -8.53% | 1,240 |
| Mar 2, 2026 | 22.10 | 22.10 | 20.22 | 20.22 | 20.22 | -2.60% | 11 |
| Feb 27, 2026 | 20.82 | 21.30 | 20.69 | 20.76 | 20.76 | 0.73% | 631 |
| Feb 26, 2026 | 19.85 | 20.61 | 19.39 | 20.61 | 20.61 | 1.78% | 2,867 |
| Feb 25, 2026 | 20.59 | 20.73 | 20.25 | 20.25 | 20.25 | 1.96% | 700 |
| Feb 24, 2026 | 20.23 | 20.23 | 19.53 | 19.86 | 19.86 | -3.59% | 1,534 |
| Feb 23, 2026 | 20.52 | 21.12 | 20.52 | 20.60 | 20.60 | 6.13% | 3,513 |
| Feb 20, 2026 | 19.51 | 20.26 | 19.30 | 19.41 | 19.41 | 1.46% | 5,477 |
| Feb 19, 2026 | 19.04 | 19.13 | 18.60 | 19.13 | 19.13 | -0.52% | 1,268 |
| Feb 18, 2026 | 18.58 | 19.61 | 18.58 | 19.23 | 19.23 | 6.98% | 3,188 |
| Feb 17, 2026 | 18.55 | 18.64 | 17.98 | 17.98 | 17.97 | -5.54% | 2,852 |
| Feb 16, 2026 | 19.08 | 19.36 | 19.03 | 19.03 | 19.03 | -0.89% | - |
| Feb 13, 2026 | 18.01 | 19.20 | 17.92 | 19.20 | 19.20 | 5.47% | 4,308 |
| Feb 12, 2026 | 19.74 | 19.79 | 18.21 | 18.21 | 18.20 | -5.67% | 2,129 |
| Feb 11, 2026 | 19.82 | 20.21 | 19.21 | 19.30 | 19.30 | -1.81% | 3,786 |
| Feb 10, 2026 | 19.95 | 20.00 | 19.66 | 19.66 | 19.65 | -1.50% | 48 |
| Feb 9, 2026 | 19.78 | 20.00 | 19.46 | 19.96 | 19.95 | 2.41% | 3,401 |
| Feb 6, 2026 | 18.10 | 19.49 | 18.10 | 19.49 | 19.48 | 5.04% | 6,677 |
| Feb 5, 2026 | 18.81 | 19.20 | 17.88 | 18.55 | 18.55 | -4.87% | 9,422 |
| Feb 4, 2026 | 20.85 | 20.88 | 19.38 | 19.50 | 19.50 | -1.91% | 3,857 |
| Feb 3, 2026 | 19.93 | 19.98 | 18.97 | 19.88 | 19.88 | 9.59% | 6,981 |
| Feb 2, 2026 | 17.54 | 19.35 | 17.54 | 18.14 | 18.14 | -9.39% | 30,162 |
| Jan 30, 2026 | 19.10 | 20.52 | 19.10 | 20.02 | 20.02 | -9.21% | 4,420 |
| Jan 29, 2026 | 23.33 | 23.33 | 21.75 | 22.05 | 22.05 | -5.12% | 6,016 |
| Jan 28, 2026 | 24.59 | 24.59 | 23.24 | 23.24 | 23.24 | -0.64% | 6,734 |
| Jan 27, 2026 | 26.48 | 26.48 | 23.39 | 23.39 | 23.39 | -13.91% | 5,177 |
| Jan 26, 2026 | 28.16 | 28.71 | 27.17 | 27.17 | 27.17 | 0.48% | 7,824 |
| Jan 23, 2026 | 27.36 | 27.36 | 26.24 | 27.04 | 27.04 | 8.12% | 4,835 |
| Jan 22, 2026 | 24.96 | 25.01 | 24.77 | 25.01 | 25.01 | 2.37% | 609 |
| Jan 21, 2026 | 24.93 | 24.93 | 23.90 | 24.43 | 24.43 | 0.16% | 5,514 |
| Jan 20, 2026 | 24.27 | 24.39 | 23.99 | 24.39 | 24.39 | 1.25% | 3,893 |
| Jan 19, 2026 | 23.11 | 24.09 | 23.04 | 24.09 | 24.09 | 9.25% | 2,714 |
| Jan 16, 2026 | 21.73 | 22.05 | 20.99 | 22.05 | 22.05 | 3.13% | 3,342 |
| Jan 15, 2026 | 20.21 | 21.38 | 20.06 | 21.38 | 21.38 | 2.10% | 6,120 |
| Jan 14, 2026 | 21.53 | 21.73 | 20.71 | 20.94 | 20.94 | -1.23% | 5,357 |
| Jan 13, 2026 | 20.96 | 21.69 | 20.96 | 21.20 | 21.20 | 0.09% | 10,603 |
| Jan 12, 2026 | 20.05 | 21.18 | 20.03 | 21.18 | 21.18 | 10.23% | 4,259 |
| Jan 9, 2026 | 18.04 | 19.22 | 17.98 | 19.22 | 19.21 | 6.75% | 3,013 |
| Jan 8, 2026 | 17.87 | 18.00 | 17.38 | 18.00 | 18.00 | 2.21% | 6,499 |
| Jan 7, 2026 | 18.87 | 18.87 | 16.98 | 17.61 | 17.61 | -5.55% | 6,318 |
| Jan 6, 2026 | 17.10 | 18.65 | 16.94 | 18.65 | 18.64 | 11.78% | 3,735 |
| Jan 5, 2026 | 16.66 | 17.30 | 16.61 | 16.68 | 16.68 | 8.17% | 4,456 |
| Jan 2, 2026 | 16.94 | 17.01 | 15.42 | 15.42 | 15.42 | -8.02% | 250 |
| Dec 30, 2025 | 16.59 | 16.77 | 16.59 | 16.77 | 16.76 | 1.98% | - |
| Dec 29, 2025 | 16.61 | 16.63 | 16.12 | 16.44 | 16.44 | -3.49% | - |
| Dec 23, 2025 | 17.82 | 17.85 | 17.04 | 17.04 | 17.03 | -4.19% | - |
| Dec 22, 2025 | 17.71 | 17.78 | 17.45 | 17.78 | 17.78 | 2.95% | 989 |
| Dec 19, 2025 | 16.28 | 17.27 | 16.28 | 17.27 | 17.27 | 2.01% | - |
| Dec 18, 2025 | 16.52 | 16.93 | 16.34 | 16.93 | 16.93 | 2.89% | - |
| Dec 17, 2025 | 16.62 | 16.76 | 16.39 | 16.46 | 16.45 | 2.78% | 3,005 |
| Dec 16, 2025 | 15.89 | 16.23 | 15.77 | 16.01 | 16.01 | -0.19% | 2,778 |
| Dec 15, 2025 | 16.45 | 16.80 | 16.04 | 16.04 | 16.04 | 0.28% | 6,266 |
| Dec 12, 2025 | 16.72 | 17.16 | 16.00 | 16.00 | 15.99 | 1.36% | 6,665 |
| Dec 11, 2025 | 14.66 | 15.78 | 14.57 | 15.78 | 15.78 | 7.86% | 4,641 |
| Dec 10, 2025 | 14.73 | 14.73 | 14.41 | 14.63 | 14.63 | 0.17% | 4,524 |
| Dec 9, 2025 | 13.60 | 14.61 | 13.60 | 14.61 | 14.60 | 4.28% | 10,270 |
| Dec 8, 2025 | 14.68 | 14.71 | 13.83 | 14.01 | 14.00 | -2.74% | 3,901 |
| Dec 5, 2025 | 14.78 | 14.92 | 14.40 | 14.40 | 14.40 | -0.48% | 7,986 |
| Dec 4, 2025 | 14.79 | 14.79 | 14.42 | 14.47 | 14.47 | -3.34% | 3,385 |
| Dec 3, 2025 | 15.06 | 15.33 | 14.97 | 14.97 | 14.97 | 4.50% | 2,963 |
| Dec 2, 2025 | 14.64 | 14.79 | 14.29 | 14.33 | 14.32 | -2.88% | 4,727 |
| Dec 1, 2025 | 14.88 | 15.11 | 14.35 | 14.75 | 14.75 | 1.62% | 15,805 |
| Nov 28, 2025 | 14.13 | 14.52 | 13.97 | 14.52 | 14.51 | 6.26% | 2 |
| Nov 27, 2025 | 13.72 | 13.72 | 13.66 | 13.66 | 13.66 | -0.15% | 3 |
| Nov 26, 2025 | 13.20 | 13.68 | 13.18 | 13.68 | 13.68 | 7.00% | 2,104 |
| Nov 25, 2025 | 12.57 | 12.79 | 12.32 | 12.79 | 12.78 | 9.46% | 4,756 |
| Nov 24, 2025 | 11.55 | 11.72 | 11.55 | 11.68 | 11.68 | -5.19% | 1,122 |
| Nov 20, 2025 | 12.26 | 12.64 | 12.25 | 12.32 | 12.31 | -3.22% | 11 |
| Nov 19, 2025 | 12.50 | 12.73 | 12.46 | 12.73 | 12.72 | 5.25% | 11 |
| Nov 18, 2025 | 11.74 | 12.30 | 11.74 | 12.10 | 12.09 | -1.99% | 2,979 |
| Nov 17, 2025 | 12.66 | 12.66 | 12.34 | 12.34 | 12.33 | -2.45% | 10 |
| Nov 14, 2025 | 12.87 | 12.87 | 12.20 | 12.65 | 12.64 | -3.51% | 16 |
| Nov 13, 2025 | 13.69 | 13.76 | 12.93 | 13.11 | 13.10 | -3.39% | 16 |
| Nov 12, 2025 | 12.93 | 13.57 | 12.75 | 13.57 | 13.56 | 8.08% | 15 |
| Nov 11, 2025 | 13.22 | 13.29 | 12.56 | 12.56 | 12.55 | -3.42% | 2,512 |
| Nov 10, 2025 | 12.60 | 13.04 | 12.55 | 13.00 | 12.99 | 8.74% | 2,702 |
| Nov 7, 2025 | 11.95 | 11.97 | 11.68 | 11.96 | 11.95 | -0.54% | 2,034 |
| Nov 6, 2025 | 11.16 | 12.33 | 11.16 | 12.02 | 12.01 | 14.69% | 7,451 |
| Nov 5, 2025 | 10.61 | 10.72 | 10.43 | 10.48 | 10.48 | -3.01% | 2,059 |
| Nov 4, 2025 | 10.83 | 10.88 | 10.43 | 10.81 | 10.80 | -1.19% | 1,006 |
| Nov 3, 2025 | 11.25 | 11.46 | 10.94 | 10.94 | 10.93 | -0.82% | 22 |
| Oct 31, 2025 | 11.21 | 11.21 | 11.03 | 11.03 | 11.02 | -1.43% | 1,014 |
| Oct 30, 2025 | 10.68 | 11.21 | 10.68 | 11.19 | 11.18 | 0.54% | 7,373 |
| Oct 29, 2025 | 11.44 | 11.54 | 11.13 | 11.13 | 11.12 | 3.15% | 17 |
| Oct 28, 2025 | 10.28 | 10.79 | 10.15 | 10.79 | 10.78 | 1.84% | 2,659 |
| Oct 27, 2025 | 10.94 | 10.94 | 10.50 | 10.59 | 10.59 | -4.94% | 3,244 |
| Oct 24, 2025 | 11.03 | 11.17 | 10.75 | 11.14 | 11.14 | -1.55% | 1,014 |
| Oct 23, 2025 | 11.34 | 11.43 | 11.20 | 11.32 | 11.31 | 4.38% | 881 |
| Oct 22, 2025 | 11.31 | 11.31 | 10.45 | 10.84 | 10.84 | -2.82% | 5,120 |
| Oct 21, 2025 | 12.21 | 12.21 | 11.00 | 11.16 | 11.15 | -10.26% | 2,181 |
| Oct 20, 2025 | 11.85 | 12.43 | 11.39 | 12.43 | 12.42 | -0.24% | 8,693 |
| Oct 17, 2025 | 13.16 | 13.20 | 12.46 | 12.46 | 12.45 | -3.15% | 5,283 |
| Oct 16, 2025 | 12.24 | 12.87 | 12.16 | 12.87 | 12.86 | 3.25% | 22 |
| Oct 15, 2025 | 11.75 | 12.46 | 11.75 | 12.46 | 12.45 | 7.28% | 22 |
| Oct 14, 2025 | 11.49 | 11.64 | 11.32 | 11.62 | 11.61 | -1.23% | 31 |
| Oct 13, 2025 | 11.40 | 11.76 | 11.40 | 11.76 | 11.75 | 6.57% | 140 |
| Oct 10, 2025 | 11.08 | 11.49 | 11.01 | 11.04 | 11.03 | -2.04% | 5,041 |
| Oct 9, 2025 | 11.39 | 11.96 | 11.27 | 11.27 | 11.26 | 2.13% | 7,637 |