Skip to main content
logo
Hecla Mining Company (BIT:1HL)
Italy flag Italy · Delayed Price · Currency is EUR
18.60
-1.70 (-8.37%)
Last updated: Mar 3, 2026, 5:29 PM CET

Hecla Mining Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202620.4520.4519.1719.18--5.52%50
Mar 2, 202622.3822.3819.9020.3020.30-2.17%32,837
Feb 27, 202620.9221.1720.6020.7520.751.17%19,264
Feb 26, 202619.7920.5919.2920.5120.510.84%13,804
Feb 25, 202620.6420.7620.1820.3420.342.57%11,554
Feb 24, 202620.3020.3019.1619.8319.83-2.79%15,672
Feb 23, 202620.5421.1720.3620.4020.405.18%18,185
Feb 20, 202619.6020.1018.7819.4019.401.20%13,169
Feb 19, 202619.1819.2118.4219.1719.17-0.65%5,056
Feb 18, 202618.6619.8618.5919.2919.297.23%24,222
Feb 17, 202618.4618.5417.4817.9917.99-5.49%7,625
Feb 16, 202619.0919.4018.9119.0419.04-0.76%1,089
Feb 13, 202618.0819.1917.8819.1819.185.38%7,331
Feb 12, 202619.8219.8218.3618.2018.20-5.75%5,740
Feb 11, 202619.9120.2419.1919.3119.31-1.81%5,538
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