Hecla Mining Company (BMV:HL)
Mexico · Delayed Price · Currency is MXN 410.00
+14.00 (3.54%)
At close: Feb 9, 2026
Hecla Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 3.54% | 12 |
| Feb 6, 2026 | 392.60 | 399.00 | 391.50 | 396.00 | 396.00 | 7.04% | 23,232 |
| Feb 5, 2026 | 369.97 | 369.97 | 369.97 | 369.97 | 369.97 | -2.64% | 9,400 |
| Feb 4, 2026 | 415.60 | 415.60 | 380.00 | 380.00 | 380.00 | -1.55% | 4,664 |
| Feb 3, 2026 | 395.00 | 404.00 | 386.00 | 386.00 | 386.00 | -3.50% | 7,608 |
| Jan 30, 2026 | 420.00 | 420.00 | 395.00 | 400.00 | 400.00 | -9.07% | 891 |
| Jan 29, 2026 | 471.30 | 471.30 | 439.90 | 439.90 | 439.90 | -6.40% | 3,992 |
| Jan 28, 2026 | 487.49 | 487.49 | 469.50 | 470.00 | 470.00 | -4.08% | 2,696 |
| Jan 27, 2026 | 515.00 | 515.00 | 470.00 | 490.00 | 490.00 | -6.67% | 17,904 |
| Jan 26, 2026 | 579.00 | 588.00 | 525.00 | 525.00 | 525.00 | -5.51% | 3,046 |
| Jan 23, 2026 | 559.00 | 560.50 | 545.22 | 555.60 | 555.60 | 1.93% | 12,655 |
| Jan 22, 2026 | 530.34 | 560.59 | 530.34 | 545.10 | 545.10 | 8.67% | 6,437 |
| Jan 21, 2026 | 494.60 | 509.13 | 494.60 | 501.60 | 501.60 | 5.60% | 14,145 |
| Jan 20, 2026 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 3.46% | 19 |
| Jan 16, 2026 | 448.00 | 459.10 | 448.00 | 459.10 | 459.10 | 2.48% | 241 |
| Jan 15, 2026 | 442.36 | 448.00 | 442.36 | 448.00 | 448.00 | 20.48% | 57 |
| Jan 8, 2026 | 375.00 | 375.00 | 369.32 | 371.84 | 371.84 | -0.31% | 272 |
| Jan 7, 2026 | 362.00 | 373.00 | 362.00 | 373.00 | 373.00 | 2.75% | 93 |
| Jan 5, 2026 | 348.00 | 363.00 | 348.00 | 363.00 | 363.00 | 11.35% | 91 |
| Jan 2, 2026 | 340.00 | 340.00 | 325.00 | 326.00 | 326.00 | -6.59% | 403 |
| Dec 29, 2025 | 362.00 | 362.00 | 340.00 | 349.00 | 349.00 | -3.06% | 12,670 |
| Dec 26, 2025 | 364.80 | 364.80 | 360.00 | 360.00 | 360.00 | 2.46% | 9,927 |
| Dec 24, 2025 | 352.20 | 352.20 | 351.34 | 351.34 | 351.34 | -4.40% | 9,897 |
| Dec 22, 2025 | 367.50 | 367.50 | 367.50 | 367.50 | 367.50 | 0.14% | 87 |
| Dec 19, 2025 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | 5.16% | 30 |
| Dec 18, 2025 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 3.10% | 40 |
| Dec 16, 2025 | 340.00 | 340.00 | 335.00 | 338.50 | 338.50 | -2.87% | 1,510 |
| Dec 15, 2025 | 348.49 | 348.49 | 348.49 | 348.49 | 348.49 | 13.15% | 39 |
| Dec 9, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - | 6 |
| Dec 4, 2025 | 309.00 | 309.00 | 308.00 | 308.00 | 308.00 | -0.02% | 649 |
| Dec 2, 2025 | 308.07 | 308.07 | 308.07 | 308.07 | 308.07 | 23.23% | 1,620 |
| Nov 7, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 249.93 | -6.37% | 100 |
| Oct 16, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 266.93 | 23.04% | 13 |
| Sep 30, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 216.94 | 0.08% | 23 |
| Sep 26, 2025 | 216.82 | 216.82 | 216.82 | 216.82 | 216.76 | 5.25% | 600 |
| Sep 17, 2025 | 205.00 | 206.00 | 205.00 | 206.00 | 205.94 | 0.49% | 31 |
| Sep 11, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 204.94 | 42.36% | 10 |