Hecla Mining Company (FRA:HCL)
Germany · Delayed Price · Currency is EUR 18.97
-3.02 (-13.73%)
At close: Jan 30, 2026
Hecla Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 20.01 | 20.97 | 18.46 | 18.97 | 18.97 | -13.73% | 25,112 |
| Jan 29, 2026 | 23.32 | 23.32 | 21.24 | 21.99 | 21.99 | -3.26% | 12,546 |
| Jan 28, 2026 | 24.08 | 24.69 | 22.66 | 22.73 | 22.73 | -2.82% | 10,769 |
| Jan 27, 2026 | 25.58 | 26.32 | 22.67 | 23.39 | 23.39 | -6.37% | 24,289 |
| Jan 26, 2026 | 27.70 | 28.80 | 24.98 | 24.98 | 24.98 | -8.13% | 27,169 |
| Jan 23, 2026 | 27.50 | 27.62 | 26.47 | 27.19 | 27.19 | 1.19% | 17,757 |
| Jan 22, 2026 | 24.78 | 26.87 | 24.67 | 26.87 | 26.87 | 10.80% | 5,078 |
| Jan 21, 2026 | 24.66 | 25.00 | 24.09 | 24.25 | 24.25 | 3.24% | 11,650 |
| Jan 20, 2026 | 24.42 | 24.64 | 22.70 | 23.49 | 23.49 | -1.80% | 15,716 |
| Jan 19, 2026 | 23.00 | 24.50 | 23.00 | 23.92 | 23.92 | 5.05% | 12,961 |
| Jan 16, 2026 | 21.82 | 22.77 | 21.20 | 22.77 | 22.77 | 4.50% | 7,158 |
| Jan 15, 2026 | 19.95 | 21.79 | 19.95 | 21.79 | 21.79 | 5.73% | 6,140 |
| Jan 14, 2026 | 21.57 | 21.78 | 20.21 | 20.61 | 20.61 | -1.76% | 18,749 |
| Jan 13, 2026 | 21.02 | 21.72 | 20.73 | 20.98 | 20.98 | -0.10% | 13,549 |
| Jan 12, 2026 | 20.18 | 21.28 | 19.88 | 21.00 | 21.00 | 9.03% | 17,273 |
| Jan 9, 2026 | 17.98 | 19.29 | 17.98 | 19.26 | 19.26 | 6.64% | 6,773 |
| Jan 8, 2026 | 17.86 | 18.08 | 17.47 | 18.06 | 18.06 | 1.49% | 2,263 |
| Jan 7, 2026 | 18.82 | 19.04 | 16.66 | 17.80 | 17.80 | -6.39% | 7,536 |
| Jan 6, 2026 | 17.18 | 19.01 | 17.17 | 19.01 | 19.01 | 12.85% | 10,789 |
| Jan 5, 2026 | 17.00 | 17.11 | 16.33 | 16.85 | 16.85 | 9.17% | 4,238 |
| Jan 2, 2026 | 16.85 | 17.10 | 15.43 | 15.43 | 15.43 | -6.48% | 8,907 |
| Dec 30, 2025 | 16.40 | 16.84 | 16.40 | 16.50 | 16.50 | 0.12% | 11,437 |
| Dec 29, 2025 | 16.70 | 16.87 | 15.98 | 16.48 | 16.48 | -4.55% | 10,808 |
| Dec 23, 2025 | 17.60 | 18.00 | 16.99 | 17.27 | 17.27 | -0.83% | 4,195 |
| Dec 22, 2025 | 17.10 | 17.75 | 17.10 | 17.41 | 17.41 | 0.49% | 8,323 |
| Dec 19, 2025 | 16.21 | 17.50 | 16.21 | 17.33 | 17.33 | 5.10% | 3,962 |
| Dec 18, 2025 | 16.44 | 16.87 | 16.12 | 16.49 | 16.49 | 0.12% | 2,117 |
| Dec 17, 2025 | 16.50 | 16.80 | 16.38 | 16.47 | 16.47 | 4.34% | 4,794 |
| Dec 16, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -2.62% | - |
| Dec 15, 2025 | 16.49 | 16.80 | 15.90 | 16.21 | 16.21 | 0.97% | 7,780 |
| Dec 12, 2025 | 16.55 | 17.31 | 15.72 | 16.05 | 16.05 | -2.70% | 22,342 |
| Dec 11, 2025 | 14.60 | 16.58 | 14.60 | 16.50 | 16.50 | 11.15% | 16,648 |
| Dec 10, 2025 | 14.55 | 14.84 | 14.50 | 14.84 | 14.84 | 1.40% | 7,899 |
| Dec 9, 2025 | 13.54 | 14.72 | 13.54 | 14.64 | 14.64 | 5.40% | 3,926 |
| Dec 8, 2025 | 14.65 | 14.71 | 13.74 | 13.89 | 13.89 | -7.40% | 3,027 |
| Dec 5, 2025 | 14.63 | 15.00 | 14.57 | 15.00 | 15.00 | 3.74% | 6,319 |
| Dec 4, 2025 | 14.95 | 14.95 | 14.34 | 14.46 | 14.46 | -3.63% | 11,885 |
| Dec 3, 2025 | 15.13 | 15.50 | 14.93 | 15.00 | 15.00 | -0.03% | 7,780 |
| Dec 2, 2025 | 14.58 | 15.01 | 14.12 | 15.01 | 15.01 | 1.94% | 9,298 |
| Dec 1, 2025 | 15.00 | 15.08 | 14.31 | 14.72 | 14.72 | 1.55% | 10,037 |
| Nov 28, 2025 | 14.04 | 14.54 | 13.89 | 14.50 | 14.50 | 5.46% | 13,135 |
| Nov 27, 2025 | 13.77 | 13.77 | 13.52 | 13.75 | 13.75 | -0.40% | 10,545 |
| Nov 26, 2025 | 13.17 | 13.80 | 13.17 | 13.80 | 13.80 | 6.15% | 10,490 |
| Nov 25, 2025 | 12.51 | 13.04 | 12.37 | 13.00 | 13.00 | 5.61% | 7,277 |
| Nov 24, 2025 | 11.45 | 12.31 | 11.45 | 12.31 | 12.31 | 9.33% | 3,200 |
| Nov 21, 2025 | 11.19 | 11.30 | 11.10 | 11.26 | 11.26 | -2.64% | 8,500 |
| Nov 20, 2025 | 12.26 | 12.44 | 11.49 | 11.57 | 11.56 | -5.71% | 2,800 |
| Nov 19, 2025 | 12.20 | 12.73 | 12.07 | 12.27 | 12.26 | 0.41% | 4,464 |
| Nov 18, 2025 | 11.69 | 12.22 | 11.69 | 12.22 | 12.21 | 1.79% | 284 |
| Nov 17, 2025 | 12.66 | 12.71 | 12.00 | 12.00 | 12.00 | -5.06% | 4,614 |