Skip to main content
Hecla Mining Company (HL)
NYSE: HL · Real-Time Price · USD
21.08
+0.69 (3.40%)
At close: Mar 9, 2026, 4:00 PM EDT
21.10
+0.02 (0.09%)
After-hours: Mar 9, 2026, 5:42 PM EDT

Hecla Mining Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.8321.1518.9121.0821.083.38%20,433,281
Mar 6, 202620.2920.8419.9020.3920.39-1.97%17,124,938
Mar 5, 202621.0921.2920.1020.8020.80-4.41%21,971,589
Mar 4, 202622.0822.4021.4421.7621.760.28%15,670,400
Mar 3, 202622.4722.6520.4921.7021.70-11.90%29,948,341
Mar 2, 202624.3424.6523.1724.6324.63-1.12%24,150,579
Feb 27, 202624.7325.0124.2224.9124.911.51%24,063,216
Feb 26, 202622.7524.6122.6824.5424.545.28%20,124,389
Feb 25, 202624.3324.4023.2723.3123.31-1.40%17,166,119
Feb 24, 202623.2724.0422.4523.6423.64-1.46%18,310,008
Feb 23, 202624.4525.2123.6423.9923.99-0.12%25,256,314
Feb 20, 202623.3324.0622.0824.0224.025.40%33,408,620
Feb 19, 202622.0922.8521.5022.7922.793.50%22,689,494
Feb 18, 202623.1223.5321.9022.0222.023.67%27,865,282
Feb 17, 202622.0522.0520.4721.2421.24-6.02%24,173,516
Feb 13, 202621.3622.8721.2822.6022.608.19%17,168,197
Feb 12, 202623.4223.5720.7720.8920.89-11.82%33,572,329
Feb 11, 202624.0624.2622.5123.6923.693.09%18,293,449
Feb 10, 202623.5123.8622.9422.9822.98-4.01%14,170,566
Feb 9, 202623.3624.1223.1323.9423.945.14%18,278,365
Feb 6, 202622.1823.2122.1522.7722.776.85%19,052,796
Feb 5, 202621.7522.8820.9021.3121.31-7.79%24,612,562
Feb 4, 202624.2124.4021.7723.1123.11-1.41%25,815,760
Feb 3, 202623.5523.6822.1323.4423.448.77%31,299,278
Feb 2, 202622.3222.9720.9521.5521.55-4.31%29,625,493
Jan 30, 202623.5925.0022.1322.5222.52-14.44%49,275,762
Jan 29, 202627.5528.0025.3126.3226.32-3.20%37,025,880
Jan 28, 202628.9428.9926.7327.1927.18-3.96%37,652,368
Jan 27, 202629.8529.9927.0828.3128.30-5.54%43,162,139
Jan 26, 202633.6034.1729.8129.9729.96-5.78%53,775,676
Jan 23, 202631.8732.1630.6531.8131.801.66%31,827,552
Jan 22, 202629.1931.7329.0731.2931.288.34%32,391,657
Jan 21, 202629.2029.3327.8228.8828.872.27%37,765,475
Jan 20, 202628.0528.3526.6428.2428.236.41%35,003,730
Jan 16, 202624.6026.5824.0426.5426.545.23%28,348,405
Jan 15, 202623.5425.3923.2325.2225.225.97%22,547,281
Jan 14, 202625.2525.3523.5223.8023.80-2.10%24,194,156
Jan 13, 202625.1425.4824.0524.3124.31-0.61%22,621,756
Jan 12, 202623.9324.8923.2624.4624.468.95%25,656,757
Jan 9, 202621.4922.6221.1822.4522.456.85%20,405,702
Jan 8, 202620.4721.1220.2121.0121.01-1.68%16,883,819
Jan 7, 202621.0921.4119.3121.3721.37-4.04%27,037,015
Jan 6, 202620.0322.2819.9022.2722.2712.87%29,408,725
Jan 5, 202619.4020.4619.1119.7319.734.56%22,053,109
Jan 2, 202619.6519.6818.0418.8718.87-1.67%17,776,568
Dec 31, 202518.9919.6618.9319.1919.19-1.54%14,486,938
Dec 30, 202519.6719.9419.2019.4919.491.51%17,505,932
Dec 29, 202519.1819.7718.7019.2019.20-4.95%23,633,123
Dec 26, 202520.3320.3819.6220.2020.201.87%20,251,831
Dec 24, 202520.3820.3819.4319.8319.83-2.32%11,256,364
Dec 23, 202521.0421.1919.8620.3020.30-1.22%19,527,709
Dec 22, 202520.5020.9520.2520.5520.554.47%23,634,992
Dec 19, 202519.1620.5719.1519.6719.673.36%139,790,090
Dec 18, 202519.2519.9618.9919.0319.03-1.96%18,615,275
Dec 17, 202519.6319.7319.1119.4119.412.05%19,415,355
Dec 16, 202518.7019.3018.5219.0219.020.96%16,188,089
Dec 15, 202519.6319.7418.5418.8418.840.16%17,759,095
Dec 12, 202520.0420.1918.3918.8118.81-2.79%25,492,443
Dec 11, 202517.5319.6817.3419.3519.3512.57%34,340,624
Dec 10, 202516.8417.4416.6517.1917.191.12%17,799,919
Dec 9, 202515.9917.2815.9517.0017.007.26%16,835,655
Dec 8, 202516.9917.0615.8415.8515.85-6.60%15,204,846
Dec 5, 202517.0617.4816.7316.9716.970.89%16,472,887
Dec 4, 202517.0317.2516.6416.8216.82-3.11%16,620,155
Dec 3, 202517.6518.1217.2117.3617.36-0.91%15,206,689
Dec 2, 202517.1217.5516.5017.5217.522.46%20,950,520
Dec 1, 202517.2417.4016.5517.1017.101.66%24,529,375
Nov 28, 202516.4016.9616.2616.8216.825.32%14,115,727
Nov 26, 202515.1416.2115.0415.9715.976.61%19,718,047
Nov 25, 202514.4915.2614.3914.9814.983.60%15,963,344
Nov 24, 202513.3914.5313.3814.4614.468.07%14,776,974
Nov 21, 202513.1713.4012.8013.3813.371.29%23,587,542
Nov 20, 202514.2514.6913.1113.2113.20-6.38%16,853,893
Nov 19, 202514.4114.8513.7714.1114.100.36%11,475,563
Nov 18, 202514.1014.3813.8414.0614.050.57%12,091,771
Nov 17, 202514.3014.7113.6713.9813.97-4.25%13,702,948
Nov 14, 202513.9114.8113.6814.6014.59-1.62%13,728,095
Nov 13, 202515.5015.5214.6914.8414.83-4.44%17,164,423
Nov 12, 202514.9216.1014.8015.5315.525.15%20,744,605
Nov 11, 202515.1715.3514.4214.7714.76-1.66%11,708,770
Nov 10, 202514.5315.3014.4315.0215.018.21%19,403,799
Nov 7, 202513.5614.0613.2513.8813.872.44%19,522,976
Nov 6, 202513.8215.4213.3313.5513.5411.89%36,366,683
Nov 5, 202512.2012.3811.8112.1112.101.17%17,277,756
Nov 4, 202512.2112.4411.8311.9711.96-6.19%16,349,956
Nov 3, 202512.7813.2212.5312.7612.75-0.85%18,094,607
Oct 31, 202512.9012.9512.5712.8712.86-0.23%25,647,746
Oct 30, 202512.3613.0412.3512.9012.892.95%13,871,115
Oct 29, 202513.2013.2512.4012.5312.52-1.73%18,566,173
Oct 28, 202512.1512.9112.0312.7512.743.16%13,444,191
Oct 27, 202512.4112.8712.0212.3612.35-4.56%16,738,181
Oct 24, 202512.7213.0812.6512.9512.940.15%12,861,899
Oct 23, 202513.3013.3512.8612.9312.92-0.46%13,830,612
Oct 22, 202512.3413.2012.2912.9912.981.41%16,725,148
Oct 21, 202512.9813.1612.6312.8112.80-11.47%20,667,605
Oct 20, 202514.3114.5614.0414.4714.463.88%13,110,031
Oct 17, 202514.7914.8813.5613.9313.92-8.60%24,893,199
Oct 16, 202514.2915.4414.1015.2415.237.63%27,116,022
Oct 15, 202513.8014.6413.7614.1614.156.55%22,147,231
Oct 14, 202513.1513.6513.0913.2913.28-1.41%13,625,093