Hecla Mining Company (ETR:HCL)
Germany · Delayed Price · Currency is EUR 18.85
-1.17 (-5.84%)
Feb 2, 2026, 3:55 PM CET
Hecla Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 16.62 | 17.23 | 15.80 | 15.80 | 15.80 | -0.32% | 49,962 |
| Dec 11, 2025 | 14.59 | 15.85 | 14.59 | 15.85 | 15.85 | 8.49% | 22,905 |
| Dec 10, 2025 | 14.67 | 14.77 | 14.34 | 14.61 | 14.61 | -0.48% | 17,855 |
| Dec 9, 2025 | 13.50 | 14.82 | 13.50 | 14.68 | 14.68 | 4.67% | 19,055 |
| Dec 8, 2025 | 14.69 | 14.75 | 13.72 | 14.02 | 14.02 | -3.18% | 19,221 |
| Dec 5, 2025 | 14.70 | 14.99 | 14.40 | 14.48 | 14.48 | - | 18,895 |
| Dec 4, 2025 | 14.82 | 14.83 | 14.30 | 14.48 | 14.48 | -3.60% | 17,583 |
| Dec 3, 2025 | 15.06 | 15.41 | 14.83 | 15.02 | 15.02 | 4.12% | 17,921 |
| Dec 2, 2025 | 14.61 | 14.81 | 14.17 | 14.43 | 14.43 | -2.30% | 38,938 |
| Dec 1, 2025 | 14.84 | 15.14 | 14.36 | 14.77 | 14.77 | 2.00% | 84,913 |
| Nov 28, 2025 | 14.07 | 14.52 | 13.97 | 14.48 | 14.48 | 5.35% | 30,945 |
| Nov 27, 2025 | 13.56 | 13.94 | 13.56 | 13.74 | 13.74 | 0.33% | 7,283 |
| Nov 26, 2025 | 13.13 | 13.70 | 13.06 | 13.70 | 13.70 | 6.83% | 24,638 |
| Nov 25, 2025 | 12.51 | 12.82 | 12.31 | 12.82 | 12.82 | 3.93% | 15,159 |
| Nov 24, 2025 | 11.46 | 12.34 | 11.46 | 12.34 | 12.34 | 8.20% | 10,624 |
| Nov 21, 2025 | 11.11 | 11.50 | 10.60 | 11.40 | 11.40 | -6.98% | 26,478 |
| Nov 20, 2025 | 12.25 | 12.54 | 12.18 | 12.26 | 12.25 | 0.91% | 9,636 |
| Nov 19, 2025 | 12.08 | 12.71 | 12.08 | 12.15 | 12.14 | -0.33% | 18,274 |
| Nov 18, 2025 | 11.77 | 12.25 | 11.72 | 12.19 | 12.18 | -1.06% | 21,947 |
| Nov 17, 2025 | 12.80 | 12.80 | 12.15 | 12.32 | 12.31 | -2.80% | 24,389 |