Skip to main content
Hecla Mining Company (HL)
NYSE: HL · Real-Time Price · USD
17.84
-0.78 (-4.19%)
At close: Apr 28, 2026, 4:00 PM EDT
17.52
-0.32 (-1.79%)
Pre-market: Apr 29, 2026, 8:58 AM EDT

Hecla Mining Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.9918.0617.5917.8417.84-4.19%10,981,967
Apr 27, 202618.7118.7918.4218.6218.62-0.96%7,195,807
Apr 24, 202618.5318.9618.2118.8018.802.01%9,727,964
Apr 23, 202618.4518.7117.7918.4318.43-2.80%12,595,191
Apr 22, 202618.5219.0118.1018.9618.964.81%11,424,411
Apr 21, 202619.1219.2818.0618.0918.09-6.41%14,145,626
Apr 20, 202619.2019.4418.9519.3319.33-1.07%11,184,076
Apr 17, 202619.9720.3619.4519.5419.542.25%12,679,534
Apr 16, 202619.3319.5319.0119.1119.11-0.05%9,104,070
Apr 15, 202619.3819.5818.9719.1219.12-2.89%13,558,420
Apr 14, 202619.7520.0419.5419.6919.692.18%13,920,972
Apr 13, 202619.0019.4418.9819.2719.27-0.98%10,727,133
Apr 10, 202619.5719.7519.2519.4619.460.83%7,989,768
Apr 9, 202619.7119.8518.8719.3019.30-1.23%10,362,147
Apr 8, 202620.8621.0519.2819.5419.540.98%16,160,444
Apr 7, 202619.2119.4218.6219.3519.351.20%10,821,775
Apr 6, 202619.0019.4018.7119.1219.12-0.31%10,142,015
Apr 2, 202617.9819.2617.9519.1819.18-11,587,460
Apr 1, 202619.1719.7718.8519.1819.182.95%15,289,181
Mar 31, 202617.6418.7017.6418.6318.638.19%21,421,293
Mar 30, 202618.3318.4616.8817.2217.22-3.96%16,687,408
Mar 27, 202617.1018.2717.0517.9317.934.30%13,244,019
Mar 26, 202617.5318.0217.1617.1917.19-6.37%15,059,896
Mar 25, 202618.8918.9318.1418.3618.362.40%15,464,528
Mar 24, 202617.5318.0517.0717.9317.930.67%16,812,494
Mar 23, 202617.2318.2617.1217.8117.813.31%25,163,991
Mar 20, 202617.6817.8516.5717.2417.24-2.10%37,587,782
Mar 19, 202616.8017.8816.2517.6117.61-4.81%26,642,795
Mar 18, 202619.2419.4518.2318.5018.50-5.71%20,754,319
Mar 17, 202620.0020.2919.4019.6219.62-1.31%12,248,516
Mar 16, 202619.7320.1519.0519.8819.881.38%16,549,782
Mar 13, 202620.4020.6719.3519.6119.61-4.48%16,978,783
Mar 12, 202621.0021.1820.2020.5320.53-2.93%12,879,484
Mar 11, 202621.2821.5220.5421.1521.15-3.91%15,287,108
Mar 10, 202621.7622.6821.4722.0122.014.41%15,276,611
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