Skip to main content
logo
Hecla Mining Company (BIT:1HL)
Italy flag Italy · Delayed Price · Currency is EUR
20.24
+0.57 (2.92%)
Last updated: Feb 11, 2026, 12:22 PM CET

Hecla Mining Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202619.8919.8919.6719.67--728
Feb 10, 202619.8919.8919.6719.6719.67-1.38%728
Feb 9, 202619.7920.0019.5319.9419.944.73%14,529
Feb 6, 202617.7519.5217.7519.0419.045.05%4,255
Feb 5, 202618.7519.1917.8218.1318.13-6.50%12,631
Feb 4, 202620.7420.9019.3919.3919.39-2.91%15,551
Feb 3, 202619.9320.1018.9319.9719.979.82%8,554
Feb 2, 202617.7219.3717.5918.1818.18-9.03%17,119
Jan 30, 202620.2620.7618.5019.9919.99-8.87%19,455
Jan 29, 202623.3223.3221.2721.9321.93-5.68%14,215
Jan 28, 202624.6424.7022.9623.2523.25-0.30%15,047
Jan 27, 202626.0626.0623.0323.3223.32-15.87%12,133
Jan 26, 202628.1728.8027.7427.7227.722.63%11,503
Jan 23, 202627.6127.6126.2627.0127.011.31%10,254
Jan 22, 202624.8626.8324.5226.6626.667.94%6,665
Jan 21, 202624.7025.0224.1024.7024.705.92%4,927
Jan 20, 202624.3624.4422.7523.3223.32-3.72%4,072
Jan 19, 202623.2024.2823.0124.2224.229.54%3,992
Jan 16, 202621.8222.0721.4422.1122.113.37%6,921
Jan 15, 202620.1121.3919.7221.3921.392.10%3,278
Jan 14, 202621.6221.8020.7420.9520.95-1.50%9,018
Jan 13, 202620.9121.6620.9121.2721.270.38%7,301
Jan 12, 202620.1521.2119.9921.1921.1910.16%4,196
Jan 9, 202618.0919.3117.9319.2419.246.65%4,017
Jan 8, 202617.6918.0417.5018.0418.041.98%1,383
Jan 7, 202618.6918.9616.9217.6917.69-4.87%9,094
Jan 6, 202617.2018.4317.2018.5918.5911.48%3,093
Jan 5, 202616.8416.8416.6016.6816.687.44%3,195
Jan 2, 202617.0317.0315.9315.5215.52-7.32%1,622
Dec 30, 202516.6316.6316.3616.7516.751.33%408
Dec 29, 202517.1517.1515.6816.5316.53-3.16%3,961
Dec 23, 202518.4518.4516.9917.0717.07-3.86%6,107
Dec 22, 202517.5117.7517.4017.7517.753.38%3,693
Dec 19, 202516.2217.5616.2217.1717.171.48%6,788
Dec 18, 202516.5516.5516.3716.9216.922.95%240
Dec 17, 202516.7516.9616.4416.4416.442.72%1,389
Dec 16, 202515.7516.1715.7516.0016.00-0.40%435
Dec 15, 202516.8316.8616.3616.0716.070.85%6,217
Dec 12, 202517.0417.1315.9315.9315.931.27%1,771
Dec 11, 202514.7215.7814.5615.7315.737.59%8,805
Dec 10, 202514.7314.7314.3714.6214.62-0.51%650
Dec 9, 202513.6213.8213.6214.7014.704.85%1,737
Dec 8, 202514.7014.7014.7014.0214.02-3.38%25
Dec 5, 202514.7615.1814.3914.5114.510.17%2,492
Dec 4, 202514.6814.7814.4614.4814.48-3.08%3,579
Dec 3, 202514.9515.5214.9314.9414.943.93%2,815
Dec 2, 202514.5714.6814.3814.3814.38-2.48%269
Dec 1, 202514.6915.4014.5614.7414.741.94%15,559
Nov 28, 202513.9914.4713.9714.4614.465.90%2,216
Nov 27, 202513.8813.9613.6813.6613.66-0.04%1,562