Hecla Mining Company HL
NYSE · United States · Non-Energy Minerals
$17.03-0.12 (-0.70%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $17.03 | -0.70% | $17.25 | $17.46 | $16.98 | 37.09M |
| 2026-09-29 | $17.15 | +0.82% | $17.02 | $17.24 | $16.70 | 34.88M |
| 2026-09-28 | $17.01 | -6.49% | $17.15 | $17.63 | $16.95 | 39.83M |
| 2026-09-25 | $18.19 | +1.39% | $17.99 | $18.30 | $17.64 | 22.19M |
| 2026-09-24 | $17.94 | -1.81% | $18.06 | $18.21 | $17.68 | 39.04M |
| 2026-09-23 | $18.27 | -3.99% | $18.40 | $18.48 | $17.86 | 68.90M |
| 2026-09-22 | $19.03 | +3.71% | $18.40 | $19.29 | $18.26 | 49.15M |
| 2026-09-21 | $18.35 | -3.01% | $18.98 | $19.04 | $17.86 | 42.01M |
| 2026-09-18 | $18.92 | -0.21% | $19.28 | $19.28 | $18.59 | 52.50M |
| 2026-09-17 | $18.96 | +5.39% | $18.70 | $19.15 | $18.63 | 61.09M |
| 2026-09-16 | $17.99 | -3.69% | $19.09 | $19.15 | $17.59 | 37.43M |
| 2026-09-15 | $18.68 | -0.74% | $18.88 | $18.95 | $18.20 | 46.58M |
| 2026-09-14 | $18.82 | -4.85% | $19.02 | $19.19 | $18.59 | 31.77M |
| 2026-09-11 | $19.78 | -1.20% | $20.39 | $20.70 | $19.70 | 23.11M |
| 2026-09-10 | $20.02 | -3.98% | $20.03 | $20.53 | $19.75 | 20.38M |
| 2026-09-09 | $20.85 | +1.91% | $20.99 | $21.18 | $20.59 | 27.51M |
| 2026-09-08 | $20.46 | -1.06% | $20.68 | $20.84 | $20.42 | 25.52M |
| 2026-09-04 | $20.68 | -2.50% | $20.62 | $20.97 | $20.32 | 17.93M |
| 2026-09-03 | $21.21 | +2.12% | $21.59 | $21.62 | $20.56 | 29.48M |
| 2026-09-02 | $20.77 | +8.69% | $19.58 | $20.79 | $19.58 | 28.25M |
| 2026-09-01 | $19.11 | -3.82% | $18.96 | $20.17 | $18.91 | 30.81M |
| 2026-08-31 | $19.87 | -2.50% | $20.36 | $20.45 | $19.55 | 24.85M |
| 2026-08-28 | $20.38 | -4.90% | $21.60 | $21.69 | $20.16 | 28.53M |
| 2026-08-27 | $21.43 | +3.53% | $20.56 | $21.48 | $20.56 | 33.98M |
| 2026-08-26 | $20.70 | -1.05% | $20.50 | $21.13 | $20.45 | 35.46M |
| 2026-08-25 | $20.92 | +2.55% | $19.95 | $20.92 | $19.86 | 31.85M |
| 2026-08-24 | $20.40 | -1.54% | $20.97 | $21.07 | $20.11 | 24.50M |
| 2026-08-21 | $20.72 | -0.48% | $21.33 | $21.45 | $20.49 | 30.48M |
| 2026-08-20 | $20.82 | +1.36% | $20.25 | $21.18 | $20.24 | 31.04M |
| 2026-08-19 | $20.54 | +14.43% | $18.99 | $20.57 | $18.95 | 65.50M |
| 2026-08-18 | $17.95 | -4.62% | $18.27 | $18.43 | $17.81 | 56.52M |
| 2026-08-17 | $18.82 | +2.45% | $18.50 | $19.06 | $18.39 | 45.49M |
| 2026-08-14 | $18.37 | +3.61% | $18.09 | $18.83 | $17.98 | 41.17M |
| 2026-08-13 | $17.73 | -2.04% | $17.72 | $17.86 | $17.41 | 32.89M |
| 2026-08-12 | $18.10 | +1.91% | $18.24 | $18.59 | $17.81 | 49.22M |
| 2026-08-11 | $17.76 | +1.20% | $17.37 | $17.78 | $17.25 | 35.86M |
| 2026-08-10 | $17.55 | +4.15% | $16.76 | $17.58 | $16.67 | 45.64M |
| 2026-08-07 | $16.85 | +6.24% | $16.86 | $17.03 | $16.34 | 39.09M |
| 2026-08-06 | $15.86 | -4.11% | $16.11 | $16.41 | $15.66 | 35.51M |
| 2026-08-05 | $16.54 | +7.47% | $16.47 | $16.97 | $15.57 | 46.81M |
| 2026-08-04 | $15.39 | +6.65% | $15.00 | $15.70 | $14.99 | 33.67M |
| 2026-08-03 | $14.43 | +2.20% | $13.94 | $14.53 | $13.78 | 19.92M |
| 2026-07-31 | $14.12 | -5.43% | $14.65 | $14.73 | $13.94 | 26.52M |
| 2026-07-30 | $14.93 | +5.51% | $14.59 | $14.95 | $14.15 | 27.89M |
| 2026-07-29 | $14.15 | -2.75% | $14.46 | $14.65 | $13.79 | 40.43M |
| 2026-07-28 | $14.55 | -4.21% | $14.83 | $14.96 | $14.30 | 29.21M |
| 2026-07-27 | $15.19 | +0.33% | $15.24 | $15.35 | $14.69 | 42.46M |
| 2026-07-24 | $15.14 | -1.17% | $15.37 | $15.49 | $15.00 | 37.11M |
| 2026-07-23 | $15.32 | -2.36% | $15.27 | $15.47 | $14.90 | 48.31M |
| 2026-07-22 | $15.69 | +2.62% | $15.62 | $16.19 | $15.56 | 36.21M |
| 2026-07-21 | $15.29 | +7.00% | $14.72 | $15.39 | $14.56 | 76.62M |
| 2026-07-20 | $14.29 | -0.28% | $14.26 | $14.49 | $14.06 | 89.66M |
| 2026-07-17 | $14.33 | -1.31% | $14.25 | $14.76 | $14.09 | 71.45M |
| 2026-07-16 | $14.52 | -6.08% | $15.01 | $15.05 | $14.38 | 41.44M |
| 2026-07-15 | $15.46 | -0.26% | $15.45 | $15.71 | $14.80 | 38.38M |
| 2026-07-14 | $15.50 | +1.64% | $15.90 | $16.05 | $15.41 | 30.19M |
| 2026-07-13 | $15.25 | -3.60% | $15.30 | $15.43 | $14.94 | 25.71M |
| 2026-07-10 | $15.82 | +0.19% | $15.69 | $15.89 | $15.41 | 20.58M |
| 2026-07-09 | $15.79 | +4.64% | $15.52 | $16.06 | $15.36 | 22.92M |
| 2026-07-08 | $15.09 | -3.02% | $15.18 | $15.52 | $14.67 | 29.48M |
| 2026-07-07 | $15.56 | -5.47% | $16.15 | $16.23 | $15.20 | 29.85M |
| 2026-07-06 | $16.46 | +0.80% | $16.46 | $16.65 | $16.07 | 38.12M |
| 2026-07-02 | $16.33 | +4.75% | $16.15 | $16.67 | $15.84 | 28.61M |
| 2026-07-01 | $15.59 | +1.04% | $15.26 | $16.19 | $15.22 | 26.19M |
| 2026-06-30 | $15.43 | +0.19% | $15.53 | $15.62 | $15.05 | 25.89M |
| 2026-06-29 | $15.40 | -0.90% | $15.55 | $15.58 | $14.96 | 24.04M |
| 2026-06-26 | $15.54 | +2.57% | $15.22 | $15.98 | $15.13 | 112.44M |
| 2026-06-25 | $15.15 | +4.34% | $14.99 | $15.30 | $14.46 | 30.13M |
| 2026-06-24 | $14.52 | -3.65% | $14.42 | $14.83 | $14.27 | 32.65M |
| 2026-06-23 | $15.07 | -5.69% | $15.09 | $15.46 | $14.83 | 37.49M |
| 2026-06-22 | $15.98 | +0.13% | $15.54 | $16.04 | $15.46 | 29.51M |
| 2026-06-18 | $15.96 | -0.62% | $16.11 | $16.45 | $15.65 | 42.03M |
| 2026-06-17 | $16.06 | -3.95% | $16.68 | $17.38 | $16.01 | 36.21M |
| 2026-06-16 | $16.72 | +0.36% | $16.90 | $17.14 | $16.50 | 22.06M |
| 2026-06-15 | $16.66 | +8.96% | $16.57 | $17.14 | $16.29 | 31.16M |
| 2026-06-12 | $15.29 | +2.00% | $14.99 | $15.39 | $14.77 | 17.21M |
| 2026-06-11 | $14.99 | +6.69% | $14.09 | $15.00 | $13.91 | 24.48M |
| 2026-06-10 | $14.05 | -3.17% | $14.07 | $14.53 | $13.96 | 22.67M |
| 2026-06-09 | $14.51 | -2.55% | $15.01 | $15.10 | $13.81 | 22.36M |
| 2026-06-08 | $14.89 | +0.74% | $15.11 | $15.24 | $14.73 | 20.56M |
| 2026-06-05 | $14.78 | -12.18% | $16.25 | $16.25 | $14.61 | 27.21M |
| 2026-06-04 | $16.83 | +0.96% | $16.92 | $17.17 | $16.58 | 19.89M |
| 2026-06-03 | $16.67 | -6.35% | $17.43 | $17.43 | $16.66 | 19.57M |
| 2026-06-02 | $17.80 | +1.48% | $17.60 | $17.87 | $17.29 | 18.61M |
| 2026-06-01 | $17.54 | -1.29% | $17.15 | $17.71 | $16.76 | 17.58M |
| 2026-05-29 | $17.77 | +1.02% | $17.62 | $17.93 | $17.19 | 19.18M |
| 2026-05-28 | $17.59 | +3.84% | $16.68 | $17.79 | $16.38 | 17.18M |
| 2026-05-27 | $16.94 | -3.64% | $17.10 | $17.33 | $16.91 | 10.73M |
| 2026-05-26 | $17.58 | +3.53% | $17.46 | $17.59 | $17.18 | 9.78M |
| 2026-05-22 | $16.98 | -1.85% | $17.10 | $17.28 | $16.71 | 11.83M |