Hecla Mining Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	20.79	21.17	20.58	20.72	20.72	0.68%	37,107
Feb 26, 2026	19.88	20.58	19.30	20.58	20.58	1.23%	59,072
Feb 25, 2026	20.67	20.75	20.19	20.33	20.33	2.19%	37,201
Feb 24, 2026	20.30	20.30	19.12	19.90	19.90	-2.57%	57,125
Feb 23, 2026	20.53	21.25	20.25	20.42	20.42	4.99%	42,176
Feb 20, 2026	19.59	20.12	18.78	19.45	19.45	1.65%	78,859
Feb 19, 2026	19.05	19.32	18.38	19.14	19.14	-0.49%	26,016
Feb 18, 2026	18.65	19.80	18.53	19.23	19.23	6.77%	21,695
Feb 17, 2026	18.40	18.63	17.37	18.01	18.01	-5.76%	58,109
Feb 16, 2026	19.20	19.39	18.89	19.11	19.11	-0.62%	16,202
Feb 13, 2026	18.10	19.23	17.88	19.23	19.23	5.14%	49,364
Feb 12, 2026	19.72	19.86	18.29	18.29	18.29	-5.50%	19,327
Feb 11, 2026	19.74	20.26	19.02	19.36	19.36	-1.60%	22,128
Feb 10, 2026	19.95	20.01	19.60	19.67	19.67	-1.35%	14,618
Feb 9, 2026	19.76	20.03	19.41	19.94	19.94	4.43%	39,279
Feb 6, 2026	17.89	19.55	17.84	19.10	19.10	5.26%	49,586
Feb 5, 2026	18.87	19.35	17.77	18.14	18.14	-6.25%	97,374
Feb 4, 2026	20.88	20.92	19.29	19.35	19.35	-3.39%	74,230
Feb 3, 2026	19.96	20.27	18.80	20.03	20.03	9.93%	84,170
Feb 2, 2026	17.63	19.42	17.42	18.22	18.22	-8.99%	122,017
Jan 30, 2026	20.12	20.91	18.47	20.02	20.02	-9.04%	176,391
Jan 29, 2026	23.31	23.35	21.34	22.01	22.01	-4.72%	84,168
Jan 28, 2026	24.53	24.59	23.00	23.10	23.10	-0.82%	88,509
Jan 27, 2026	26.15	26.15	22.98	23.29	23.29	-16.16%	106,182
Jan 26, 2026	28.01	28.83	27.43	27.78	27.78	2.58%	100,907
Jan 23, 2026	27.38	27.55	26.34	27.08	27.08	1.84%	87,851
Jan 22, 2026	25.01	26.86	24.54	26.59	26.59	7.61%	38,042
Jan 21, 2026	24.68	24.97	23.77	24.71	24.71	5.60%	65,811
Jan 20, 2026	24.33	24.48	22.80	23.40	23.40	-3.51%	53,549
Jan 19, 2026	23.06	24.25	23.00	24.25	24.25	9.88%	64,656
Jan 16, 2026	21.71	22.10	20.76	22.07	22.07	2.94%	28,299
Jan 15, 2026	20.24	21.47	19.73	21.44	21.44	2.29%	33,312
Jan 14, 2026	21.45	21.77	20.66	20.96	20.96	-1.41%	26,395
Jan 13, 2026	20.98	21.76	20.89	21.26	21.26	0.52%	41,401
Jan 12, 2026	20.14	21.23	19.97	21.15	21.15	9.84%	57,561
Jan 9, 2026	18.07	19.31	18.02	19.26	19.26	6.82%	35,604
Jan 8, 2026	17.90	18.03	17.38	18.03	18.03	2.27%	27,074
Jan 7, 2026	18.87	19.00	16.65	17.63	17.63	-5.39%	68,568
Jan 6, 2026	17.16	18.66	16.86	18.63	18.63	11.19%	29,412
Jan 5, 2026	16.74	17.43	16.41	16.76	16.76	8.59%	22,362
Jan 2, 2026	16.94	17.03	15.43	15.43	15.43	-8.62%	40,999
Dec 30, 2025	16.67	16.89	16.60	16.89	16.89	1.99%	8,815
Dec 29, 2025	16.70	16.72	15.88	16.56	16.56	-3.24%	45,410
Dec 23, 2025	17.93	18.01	16.99	17.11	17.11	-3.14%	28,007
Dec 22, 2025	17.62	17.77	17.36	17.67	17.67	2.47%	33,515
Dec 19, 2025	16.20	17.43	16.20	17.24	17.24	1.50%	19,407
Dec 18, 2025	16.51	16.99	16.10	16.99	16.99	3.50%	20,829
Dec 17, 2025	16.55	16.94	16.30	16.41	16.41	2.47%	35,438
Dec 16, 2025	15.83	16.33	15.70	16.02	16.02	1.07%	12,082
Dec 15, 2025	16.67	16.85	15.97	15.85	15.85	0.32%	36,172