Hecla Mining Company (BMV:HL)
Mexico · Delayed Price · Currency is MXN 275.00
+12.00 (4.56%)
At close: Jul 15, 2026
BMV:HL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 4.56% | 141 |
| Jul 13, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | -0.38% | 104 |
| Jul 8, 2026 | 277.00 | 277.00 | 264.01 | 264.01 | 264.01 | -4.00% | 102 |
| Jul 7, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | -5.17% | 12 |
| Jul 6, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 5.45% | 97 |
| Jul 1, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 3.00% | 100 |
| Jun 25, 2026 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | -3.28% | 12 |
| Jun 22, 2026 | 276.05 | 276.05 | 276.05 | 276.05 | 276.05 | 10.42% | 182 |
| Jun 9, 2026 | 254.21 | 254.21 | 250.00 | 250.00 | 250.00 | -11.97% | 112 |
| Jun 5, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -1.05% | 190 |
| Jun 4, 2026 | 287.01 | 287.01 | 287.01 | 287.01 | 287.01 | -2.71% | 9 |
| Jun 3, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | -3.28% | 280 |
| Jun 2, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 3.39% | 100 |
| Jun 1, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | -3.91% | 90 |
| May 28, 2026 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 4.42% | 101 |
| May 27, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -2.00% | 22,837 |
| May 26, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1.01% | 100 |
| May 22, 2026 | 293.00 | 297.00 | 293.00 | 297.00 | 297.00 | -0.95% | 20 |
| May 21, 2026 | 300.00 | 300.00 | 299.80 | 299.90 | 299.83 | -0.03% | 2,122 |
| May 20, 2026 | 295.00 | 300.00 | 295.00 | 300.00 | 299.93 | 4.35% | 487 |
| May 19, 2026 | 287.50 | 287.50 | 287.50 | 287.50 | 287.44 | -3.79% | 70 |
| May 18, 2026 | 299.71 | 299.71 | 298.60 | 298.83 | 298.77 | -3.29% | 210 |
| May 15, 2026 | 313.00 | 313.50 | 308.00 | 309.00 | 308.93 | -8.58% | 989 |
| May 14, 2026 | 345.00 | 347.45 | 338.00 | 338.00 | 337.93 | -5.85% | 501 |
| May 13, 2026 | 342.00 | 359.00 | 342.00 | 359.00 | 358.92 | 5.59% | 329 |
| May 12, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 339.93 | -3.27% | 52 |
| May 11, 2026 | 345.29 | 351.50 | 345.29 | 351.50 | 351.42 | 9.84% | 129 |
| May 8, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 319.93 | 3.56% | 19 |
| May 4, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 308.93 | -4.92% | 300 |
| Apr 24, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 324.93 | 5.52% | 120 |
| Apr 22, 2026 | 308.01 | 308.01 | 308.01 | 308.01 | 307.94 | -9.41% | 5 |
| Apr 15, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 339.93 | 1.80% | 7 |
| Apr 13, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 333.93 | -4.30% | 21 |
| Apr 8, 2026 | 349.01 | 349.01 | 349.01 | 349.01 | 348.93 | - | 15 |
| Apr 6, 2026 | 349.00 | 349.00 | 349.00 | 349.00 | 348.92 | - | 14 |
| Apr 1, 2026 | 349.00 | 349.00 | 349.00 | 349.00 | 348.92 | 10.79% | 500 |
| Mar 26, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 314.93 | -3.08% | 727 |
| Mar 25, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 324.93 | 4.50% | 22 |
| Mar 19, 2026 | 311.00 | 311.00 | 311.00 | 311.00 | 310.93 | -15.03% | 50 |
| Mar 13, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 365.92 | - | 7 |
| Mar 11, 2026 | 373.00 | 373.00 | 366.00 | 366.00 | 365.92 | 1.67% | 13,866 |
| Mar 9, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 359.92 | -2.29% | 13 |
| Mar 5, 2026 | 366.55 | 368.50 | 356.51 | 368.50 | 368.35 | 0.35% | 19,510 |
| Mar 3, 2026 | 414.00 | 414.00 | 365.14 | 367.21 | 367.06 | -13.21% | 9,193 |
| Mar 2, 2026 | 430.00 | 430.00 | 413.44 | 423.11 | 422.94 | -1.60% | 24,251 |
| Feb 27, 2026 | 421.00 | 430.00 | 421.00 | 430.00 | 429.83 | 6.70% | 672 |
| Feb 24, 2026 | 401.75 | 403.00 | 401.75 | 403.00 | 402.84 | -2.66% | 8,988 |
| Feb 23, 2026 | 414.00 | 414.00 | 414.00 | 414.00 | 413.84 | 8.35% | 3,833 |
| Feb 20, 2026 | 382.10 | 382.10 | 382.10 | 382.10 | 381.95 | 0.03% | 19 |
| Feb 18, 2026 | 380.01 | 382.00 | 380.01 | 382.00 | 381.85 | 4.12% | 10,123 |