Skip to main content
Hecla Mining Company (HL)
NYSE: HL · Real-Time Price · USD
15.54
+0.39 (2.57%)
At close: Jun 26, 2026, 4:00 PM EDT
15.64
+0.10 (0.64%)
After-hours: Jun 26, 2026, 7:57 PM EDT

Hecla Mining Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.2215.9815.1315.5415.542.57%97,521,672
Jun 25, 202614.9915.3014.4615.1515.154.34%30,110,846
Jun 24, 202614.4214.8314.2714.5214.52-3.65%32,594,987
Jun 23, 202615.0915.4614.8315.0715.07-5.69%37,481,803
Jun 22, 202615.5416.0415.4615.9815.980.13%29,493,318
Jun 18, 202616.1116.4515.6515.9615.96-0.62%40,107,063
Jun 17, 202616.6817.3816.0116.0616.06-3.95%36,133,726
Jun 16, 202616.9017.1416.5016.7216.720.36%21,876,809
Jun 15, 202616.5717.1416.2916.6616.668.96%31,098,134
Jun 12, 202614.9915.3914.7715.2915.292.00%17,042,899
Jun 11, 202614.0915.0013.9114.9914.996.69%24,394,590
Jun 10, 202614.0714.5313.9614.0514.05-3.17%22,563,242
Jun 9, 202615.0115.1013.8114.5114.51-2.55%22,277,457
Jun 8, 202615.1115.2414.7314.8914.890.74%20,327,668
Jun 5, 202616.2516.2514.6114.7814.78-12.18%27,128,135
Jun 4, 202616.9217.1716.5816.8316.830.96%19,844,740
Jun 3, 202617.4317.4316.6616.6716.67-6.35%19,509,382
Jun 2, 202617.6017.8717.2917.8017.801.48%18,574,329
Jun 1, 202617.1517.7116.7617.5417.54-1.29%17,546,730
May 29, 202617.6217.9317.1917.7717.771.02%19,120,060
May 28, 202616.6817.7916.3817.5917.593.84%17,098,919
May 27, 202617.1017.3316.9116.9416.94-3.64%10,318,329
May 26, 202617.4617.5917.1817.5817.583.53%9,736,035
May 22, 202617.1017.2816.7116.9816.98-1.83%11,749,030
May 21, 202616.7217.6116.6017.3017.300.70%11,595,369
May 20, 202616.8017.2216.4017.1817.185.01%10,224,145
May 19, 202616.9516.9516.2716.3616.36-5.21%16,063,122
May 18, 202617.9818.1417.0817.2617.26-2.15%14,143,250
May 15, 202618.3018.4017.5417.6417.64-9.31%15,505,491
May 14, 202620.6720.7319.3019.4519.45-7.60%14,479,990
May 13, 202620.4021.3019.7921.0521.052.33%15,390,260
May 12, 202620.1720.5719.1720.5720.57-0.48%19,138,167
May 11, 202619.1720.8519.1520.6720.6711.07%25,351,302
May 8, 202618.5519.2018.2818.6118.612.99%12,249,028
May 7, 202619.1319.7317.9718.0718.07-0.44%20,351,514
May 6, 202618.5519.6117.7918.1518.156.45%23,605,960
May 5, 202617.8717.9617.0317.0517.05-3.01%11,153,242
May 4, 202617.7018.1917.5117.5817.58-2.66%9,614,909
May 1, 202617.7118.6917.6518.0618.060.22%11,376,230
Apr 30, 202618.1318.3017.6518.0218.023.15%11,932,185
Apr 29, 202617.6217.6517.1317.4717.47-2.07%10,122,324
Apr 28, 202617.9918.0617.5917.8417.84-4.19%11,652,487
Apr 27, 202618.7118.7918.4218.6218.62-0.96%7,210,620
Apr 24, 202618.5318.9618.2118.8018.802.01%9,767,269
Apr 23, 202618.4518.7117.7918.4318.43-2.80%12,617,987
Apr 22, 202618.5219.0118.1018.9618.964.81%11,460,942
Apr 21, 202619.1219.2818.0618.0918.09-6.41%14,201,949
Apr 20, 202619.2019.4418.9519.3319.33-1.07%11,380,717
Apr 17, 202619.9720.3619.4519.5419.542.25%12,707,225
Apr 16, 202619.3319.5319.0119.1119.11-0.05%9,113,309
Apr 15, 202619.3819.5818.9719.1219.12-2.89%13,579,124
Apr 14, 202619.7520.0419.5419.6919.692.18%13,939,038
Apr 13, 202619.0019.4418.9819.2719.27-0.98%10,783,833
Apr 10, 202619.5719.7519.2519.4619.460.83%8,001,658
Apr 9, 202619.7119.8518.8719.3019.30-1.23%10,739,240
Apr 8, 202620.8621.0519.2819.5419.540.98%16,187,509
Apr 7, 202619.2119.4218.6219.3519.351.20%11,273,095
Apr 6, 202619.0019.4018.7119.1219.12-0.31%10,155,050
Apr 2, 202617.9819.2617.9519.1819.18-11,625,132
Apr 1, 202619.1719.7718.8519.1819.182.95%15,917,702
Mar 31, 202617.6418.7017.6418.6318.638.19%21,479,291
Mar 30, 202618.3318.4616.8817.2217.22-3.96%16,740,328
Mar 27, 202617.1018.2717.0517.9317.934.30%13,281,754
Mar 26, 202617.5318.0217.1617.1917.19-6.37%15,171,623
Mar 25, 202618.8918.9318.1418.3618.362.40%15,511,421
Mar 24, 202617.5318.0517.0717.9317.930.67%16,967,150
Mar 23, 202617.2318.2617.1217.8117.813.31%25,344,478
Mar 20, 202617.6817.8516.5717.2417.24-2.10%38,286,750
Mar 19, 202616.8017.8816.2517.6117.61-4.81%26,757,822
Mar 18, 202619.2419.4518.2318.5018.50-5.71%21,263,243
Mar 17, 202620.0020.2919.4019.6219.62-1.31%12,266,856
Mar 16, 202619.7320.1519.0519.8819.881.38%16,577,525
Mar 13, 202620.4020.6719.3519.6119.61-4.48%17,046,347
Mar 12, 202621.0021.1820.2020.5320.53-2.93%12,948,078
Mar 11, 202621.2821.5220.5421.1521.15-3.91%15,339,576
Mar 10, 202621.7622.6821.4722.0122.014.41%15,327,178
Mar 9, 202619.8321.1518.9121.0821.083.40%20,540,126
Mar 6, 202620.2920.8419.9020.3920.38-1.97%17,124,938
Mar 5, 202621.0921.2920.1020.8020.79-4.41%21,971,589
Mar 4, 202622.0822.4021.4421.7621.750.28%15,670,400
Mar 3, 202622.4722.6520.4921.7021.69-11.90%29,948,341
Mar 2, 202624.3424.6523.1724.6324.62-1.12%24,150,579
Feb 27, 202624.7325.0124.2224.9124.901.51%24,063,216
Feb 26, 202622.7524.6122.6824.5424.535.28%20,124,389
Feb 25, 202624.3324.4023.2723.3123.30-1.40%17,166,119
Feb 24, 202623.2724.0422.4523.6423.63-1.46%18,310,008
Feb 23, 202624.4525.2123.6423.9923.98-0.12%25,256,314
Feb 20, 202623.3324.0622.0824.0224.015.40%33,408,620
Feb 19, 202622.0922.8521.5022.7922.783.50%22,689,494
Feb 18, 202623.1223.5321.9022.0222.013.67%27,865,282
Feb 17, 202622.0522.0520.4721.2421.23-6.02%24,173,516
Feb 13, 202621.3622.8721.2822.6022.598.19%17,168,197
Feb 12, 202623.4223.5720.7720.8920.88-11.82%33,572,329
Feb 11, 202624.0624.2622.5123.6923.683.09%18,293,449
Feb 10, 202623.5123.8622.9422.9822.97-4.01%14,170,566
Feb 9, 202623.3624.1223.1323.9423.935.14%18,278,365
Feb 6, 202622.1823.2122.1522.7722.766.85%19,052,796
Feb 5, 202621.7522.8820.9021.3121.30-7.79%24,612,562
Feb 4, 202624.2124.4021.7723.1123.10-1.41%25,815,760
Feb 3, 202623.5523.6822.1323.4423.438.77%31,299,278