Hecla Mining Company (BMV:HL)
Mexico · Delayed Price · Currency is MXN 299.83
-0.10 (-0.03%)
At close: May 21, 2026
BMV:HL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 17, 2026 | 370.00 | 370.00 | 366.90 | 366.90 | 366.75 | -5.44% | 10,024 |
| Feb 13, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 387.85 | 8.36% | 1,274 |
| Feb 12, 2026 | 370.00 | 370.00 | 358.05 | 358.05 | 357.91 | -12.67% | 99 |
| Feb 9, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 409.84 | 3.54% | 12 |
| Feb 6, 2026 | 392.60 | 399.00 | 391.50 | 396.00 | 395.84 | 7.04% | 23,232 |
| Feb 5, 2026 | 369.97 | 369.97 | 369.97 | 369.97 | 369.82 | -2.64% | 9,400 |
| Feb 4, 2026 | 415.60 | 415.60 | 380.00 | 380.00 | 379.85 | -1.55% | 4,664 |
| Feb 3, 2026 | 395.00 | 404.00 | 386.00 | 386.00 | 385.85 | -3.50% | 7,608 |
| Jan 30, 2026 | 420.00 | 420.00 | 395.00 | 400.00 | 399.84 | -9.07% | 891 |
| Jan 29, 2026 | 471.30 | 471.30 | 439.90 | 439.90 | 439.73 | -6.40% | 3,992 |
| Jan 28, 2026 | 487.49 | 487.49 | 469.50 | 470.00 | 469.81 | -4.08% | 2,696 |
| Jan 27, 2026 | 515.00 | 515.00 | 470.00 | 490.00 | 489.81 | -6.67% | 17,904 |
| Jan 26, 2026 | 579.00 | 588.00 | 525.00 | 525.00 | 524.79 | -5.51% | 3,046 |
| Jan 23, 2026 | 559.00 | 560.50 | 545.22 | 555.60 | 555.38 | 1.93% | 12,655 |
| Jan 22, 2026 | 530.34 | 560.59 | 530.34 | 545.10 | 544.88 | 8.67% | 6,437 |
| Jan 21, 2026 | 494.60 | 509.13 | 494.60 | 501.60 | 501.40 | 5.60% | 14,145 |
| Jan 20, 2026 | 475.00 | 475.00 | 475.00 | 475.00 | 474.81 | 3.46% | 19 |
| Jan 16, 2026 | 448.00 | 459.10 | 448.00 | 459.10 | 458.92 | 2.48% | 241 |