Hecla Mining Company (BMV:HL)
Mexico · Delayed Price · Currency is MXN 344.00
0.00 (0.00%)
At close: Aug 26, 2026
BMV:HL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 0.02% | 22 |
| Aug 24, 2026 | 345.00 | 345.00 | 344.00 | 344.00 | 343.94 | -3.23% | 725 |
| Aug 21, 2026 | 362.50 | 362.50 | 353.00 | 355.50 | 355.43 | 1.57% | 968 |
| Aug 20, 2026 | 356.00 | 356.00 | 350.00 | 350.00 | 349.94 | 1.45% | 1,782 |
| Aug 19, 2026 | 329.50 | 345.00 | 329.50 | 345.00 | 344.94 | 6.81% | 1,137 |
| Aug 18, 2026 | 323.00 | 323.00 | 323.00 | 323.00 | 322.94 | - | 9 |
| Aug 17, 2026 | 323.00 | 323.00 | 323.00 | 323.00 | 322.94 | 4.19% | 275 |
| Aug 14, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 309.94 | 2.99% | 10 |
| Aug 13, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 300.94 | 0.33% | 129 |
| Aug 10, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 299.94 | 14.50% | 74 |
| Aug 7, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 261.95 | - | 8 |
| Jul 28, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 261.95 | -7.09% | 11 |
| Jul 23, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 281.95 | 2.55% | 19 |
| Jul 15, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 274.95 | 4.56% | 141 |
| Jul 13, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 262.95 | -0.38% | 104 |
| Jul 8, 2026 | 277.00 | 277.00 | 264.01 | 264.01 | 263.96 | -4.00% | 102 |
| Jul 7, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 274.95 | -5.17% | 12 |
| Jul 6, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 289.95 | 5.45% | 97 |
| Jul 1, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 274.95 | 3.00% | 100 |
| Jun 25, 2026 | 267.00 | 267.00 | 267.00 | 267.00 | 266.95 | -3.28% | 12 |
| Jun 22, 2026 | 276.05 | 276.05 | 276.05 | 276.05 | 276.00 | 10.42% | 182 |
| Jun 9, 2026 | 254.21 | 254.21 | 250.00 | 250.00 | 249.95 | -11.97% | 112 |
| Jun 5, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 283.95 | -1.05% | 190 |
| Jun 4, 2026 | 287.01 | 287.01 | 287.01 | 287.01 | 286.96 | -2.71% | 9 |
| Jun 3, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 294.95 | -3.28% | 280 |
| Jun 2, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 304.94 | 3.39% | 100 |
| Jun 1, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 294.95 | -3.91% | 90 |
| May 28, 2026 | 307.00 | 307.00 | 307.00 | 307.00 | 306.94 | 4.42% | 101 |
| May 27, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 293.95 | -2.00% | 22,837 |
| May 26, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 299.94 | 1.01% | 100 |
| May 22, 2026 | 293.00 | 297.00 | 293.00 | 297.00 | 296.95 | -0.95% | 20 |
| May 21, 2026 | 300.00 | 300.00 | 299.80 | 299.90 | 299.78 | -0.03% | 2,122 |
| May 20, 2026 | 295.00 | 300.00 | 295.00 | 300.00 | 299.88 | 4.35% | 487 |
| May 19, 2026 | 287.50 | 287.50 | 287.50 | 287.50 | 287.38 | -3.79% | 70 |
| May 18, 2026 | 299.71 | 299.71 | 298.60 | 298.83 | 298.71 | -3.29% | 210 |
| May 15, 2026 | 313.00 | 313.50 | 308.00 | 309.00 | 308.88 | -8.58% | 989 |
| May 14, 2026 | 345.00 | 347.45 | 338.00 | 338.00 | 337.86 | -5.85% | 501 |
| May 13, 2026 | 342.00 | 359.00 | 342.00 | 359.00 | 358.86 | 5.59% | 329 |
| May 12, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 339.86 | -3.27% | 52 |
| May 11, 2026 | 345.29 | 351.50 | 345.29 | 351.50 | 351.36 | 9.84% | 129 |
| May 8, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 319.87 | 3.56% | 19 |
| May 4, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 308.88 | -4.92% | 300 |
| Apr 24, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 324.87 | 5.52% | 120 |
| Apr 22, 2026 | 308.01 | 308.01 | 308.01 | 308.01 | 307.89 | -9.41% | 5 |
| Apr 15, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 339.86 | 1.80% | 7 |
| Apr 13, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 333.87 | -4.30% | 21 |
| Apr 8, 2026 | 349.01 | 349.01 | 349.01 | 349.01 | 348.87 | - | 15 |
| Apr 6, 2026 | 349.00 | 349.00 | 349.00 | 349.00 | 348.86 | - | 14 |
| Apr 1, 2026 | 349.00 | 349.00 | 349.00 | 349.00 | 348.86 | 10.79% | 500 |
| Mar 26, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 314.87 | -3.08% | 727 |