Hecla Mining Company (BCBA:HL)
Argentina · Delayed Price · Currency is ARS 25,120
-455 (-1.78%)
At close: May 22, 2026
BCBA:HL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 25,400.00 | 25,640.00 | 24,800.00 | 25,120.00 | 25,120.00 | -1.78% | 7,519 |
| May 21, 2026 | 24,880.00 | 26,000.00 | 24,880.00 | 25,580.00 | 25,574.78 | 0.63% | 3,798 |
| May 20, 2026 | 24,830.00 | 25,600.00 | 24,530.00 | 25,420.00 | 25,414.82 | 4.01% | 3,374 |
| May 19, 2026 | 24,780.00 | 24,950.00 | 24,260.00 | 24,440.00 | 24,435.02 | -4.75% | 8,110 |
| May 18, 2026 | 26,720.00 | 26,880.00 | 25,400.00 | 25,660.00 | 25,654.77 | -2.14% | 6,371 |
| May 15, 2026 | 27,520.00 | 27,520.00 | 26,140.00 | 26,220.00 | 26,214.65 | -8.58% | 22,670 |
| May 14, 2026 | 30,500.00 | 30,500.00 | 28,540.00 | 28,680.00 | 28,674.15 | -8.19% | 3,259 |
| May 13, 2026 | 30,140.00 | 31,460.00 | 29,360.00 | 31,240.00 | 31,233.63 | 3.31% | 13,237 |
| May 12, 2026 | 29,120.00 | 30,380.00 | 28,420.00 | 30,240.00 | 30,233.83 | -1.43% | 17,659 |
| May 11, 2026 | 28,540.00 | 30,900.00 | 28,540.00 | 30,680.00 | 30,673.74 | 11.48% | 50,973 |
| May 8, 2026 | 27,920.00 | 28,500.00 | 27,240.00 | 27,520.00 | 27,514.39 | 2.46% | 10,583 |
| May 7, 2026 | 28,640.00 | 29,260.00 | 26,740.00 | 26,860.00 | 26,854.52 | 0.30% | 7,950 |
| May 6, 2026 | 28,000.00 | 28,440.00 | 26,400.00 | 26,780.00 | 26,774.54 | 5.02% | 5,899 |
| May 5, 2026 | 26,580.00 | 26,580.00 | 25,360.00 | 25,500.00 | 25,494.80 | -3.26% | 2,769 |
| May 4, 2026 | 26,380.00 | 27,120.00 | 26,340.00 | 26,360.00 | 26,354.62 | -1.79% | 1,058 |
| Apr 30, 2026 | 26,980.00 | 27,020.00 | 26,300.00 | 26,840.00 | 26,834.53 | 3.07% | 1,061 |
| Apr 29, 2026 | 25,840.00 | 26,160.00 | 25,720.00 | 26,040.00 | 26,034.69 | -2.47% | 1,413 |
| Apr 28, 2026 | 27,080.00 | 27,220.00 | 26,540.00 | 26,700.00 | 26,694.56 | -5.05% | 2,555 |
| Apr 27, 2026 | 27,840.00 | 28,240.00 | 27,700.00 | 28,120.00 | 28,114.27 | - | 1,357 |
| Apr 24, 2026 | 27,180.00 | 28,220.00 | 27,140.00 | 28,120.00 | 28,114.27 | 3.92% | 1,420 |
| Apr 23, 2026 | 27,300.00 | 27,460.00 | 26,400.00 | 27,060.00 | 27,054.48 | -2.80% | 4,971 |
| Apr 22, 2026 | 26,640.00 | 27,920.00 | 26,640.00 | 27,840.00 | 27,834.32 | 4.58% | 3,516 |
| Apr 21, 2026 | 28,180.00 | 28,300.00 | 26,580.00 | 26,620.00 | 26,614.57 | -6.47% | 6,632 |
| Apr 20, 2026 | 28,240.00 | 28,520.00 | 27,620.00 | 28,460.00 | 28,454.20 | - | 2,374 |
| Apr 17, 2026 | 29,000.00 | 29,480.00 | 28,380.00 | 28,460.00 | 28,454.20 | 2.89% | 2,284 |
| Apr 16, 2026 | 28,160.00 | 28,160.00 | 27,640.00 | 27,660.00 | 27,654.36 | -1.00% | 746 |
| Apr 15, 2026 | 28,860.00 | 28,860.00 | 27,800.00 | 27,940.00 | 27,934.30 | -3.32% | 1,522 |
| Apr 14, 2026 | 29,180.00 | 29,320.00 | 28,720.00 | 28,900.00 | 28,894.11 | 2.19% | 23,211 |
| Apr 13, 2026 | 28,300.00 | 28,360.00 | 27,900.00 | 28,280.00 | 28,274.23 | -1.33% | 3,689 |
| Apr 10, 2026 | 28,920.00 | 29,040.00 | 28,440.00 | 28,660.00 | 28,654.16 | 0.56% | 2,506 |
| Apr 9, 2026 | 29,140.00 | 29,360.00 | 27,980.00 | 28,500.00 | 28,494.19 | -0.77% | 3,317 |
| Apr 8, 2026 | 30,700.00 | 30,700.00 | 28,600.00 | 28,720.00 | 28,714.14 | 0.14% | 6,192 |
| Apr 7, 2026 | 28,660.00 | 28,820.00 | 27,960.00 | 28,680.00 | 28,674.15 | 0.91% | 5,473 |
| Apr 6, 2026 | 28,540.00 | 28,540.00 | 27,660.00 | 28,420.00 | 28,414.20 | -0.35% | 2,606 |
| Apr 1, 2026 | 28,240.00 | 29,220.00 | 27,800.00 | 28,520.00 | 28,514.18 | 3.71% | 32,535 |
| Mar 31, 2026 | 26,500.00 | 27,580.00 | 26,280.00 | 27,500.00 | 27,494.39 | 7.59% | 26,224 |
| Mar 30, 2026 | 27,040.00 | 27,040.00 | 25,200.00 | 25,560.00 | 25,554.79 | -3.18% | 2,100 |
| Mar 27, 2026 | 25,020.00 | 26,560.00 | 24,840.00 | 26,400.00 | 26,394.62 | 6.32% | 3,210 |
| Mar 26, 2026 | 25,660.00 | 25,860.00 | 24,830.00 | 24,830.00 | 24,824.94 | -7.07% | 4,901 |
| Mar 25, 2026 | 27,620.00 | 27,640.00 | 26,540.00 | 26,720.00 | 26,714.55 | 2.61% | 2,251 |
| Mar 23, 2026 | 25,460.00 | 26,560.00 | 25,460.00 | 26,040.00 | 26,034.69 | 4.70% | 12,734 |
| Mar 20, 2026 | 25,780.00 | 25,780.00 | 24,450.00 | 24,870.00 | 24,864.93 | -3.53% | 18,508 |
| Mar 19, 2026 | 24,810.00 | 26,040.00 | 23,970.00 | 25,780.00 | 25,774.74 | -4.73% | 21,478 |
| Mar 18, 2026 | 27,640.00 | 27,900.00 | 26,860.00 | 27,060.00 | 27,054.48 | -5.32% | 8,860 |
| Mar 17, 2026 | 29,600.00 | 29,720.00 | 28,480.00 | 28,580.00 | 28,574.17 | -1.92% | 15,388 |
| Mar 16, 2026 | 29,260.00 | 29,400.00 | 28,000.00 | 29,140.00 | 29,134.06 | 1.18% | 4,884 |
| Mar 13, 2026 | 29,720.00 | 29,920.00 | 28,280.00 | 28,800.00 | 28,794.13 | -4.00% | 5,506 |
| Mar 12, 2026 | 30,700.00 | 30,780.00 | 29,620.00 | 30,000.00 | 29,993.88 | -2.28% | 8,321 |
| Mar 11, 2026 | 30,460.00 | 31,420.00 | 30,160.00 | 30,700.00 | 30,693.74 | -4.72% | 3,003 |
| Mar 10, 2026 | 32,000.00 | 33,160.00 | 31,700.00 | 32,220.00 | 32,213.43 | 3.73% | 6,780 |