Hecla Mining Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	18.73	18.92	17.86	17.86	17.86	-5.43%	32
Mar 4, 2026	19.01	19.40	18.84	18.89	18.89	2.11%	59
Mar 3, 2026	20.70	20.70	18.15	18.50	18.50	-8.53%	1,240
Mar 2, 2026	22.10	22.10	20.22	20.22	20.22	-2.60%	11
Feb 27, 2026	20.82	21.30	20.69	20.76	20.76	0.73%	631
Feb 26, 2026	19.85	20.61	19.39	20.61	20.61	1.78%	2,867
Feb 25, 2026	20.59	20.73	20.25	20.25	20.25	1.96%	700
Feb 24, 2026	20.23	20.23	19.53	19.86	19.86	-3.59%	1,534
Feb 23, 2026	20.52	21.12	20.52	20.60	20.60	6.13%	3,513
Feb 20, 2026	19.51	20.26	19.30	19.41	19.41	1.46%	5,477
Feb 19, 2026	19.04	19.13	18.60	19.13	19.13	-0.52%	1,268
Feb 18, 2026	18.58	19.61	18.58	19.23	19.23	6.98%	3,188
Feb 17, 2026	18.55	18.64	17.98	17.98	17.98	-5.54%	2,852
Feb 16, 2026	19.08	19.36	19.03	19.03	19.03	-0.89%	-
Feb 13, 2026	18.01	19.20	17.92	19.20	19.20	5.47%	4,308
Feb 12, 2026	19.74	19.79	18.21	18.21	18.21	-5.67%	2,129
Feb 11, 2026	19.82	20.21	19.21	19.30	19.30	-1.81%	3,786
Feb 10, 2026	19.95	20.00	19.66	19.66	19.66	-1.50%	48
Feb 9, 2026	19.78	20.00	19.46	19.96	19.96	2.41%	3,401
Feb 6, 2026	18.10	19.49	18.10	19.49	19.49	5.04%	6,677
Feb 5, 2026	18.81	19.20	17.88	18.55	18.55	-4.87%	9,422
Feb 4, 2026	20.85	20.88	19.38	19.50	19.50	-1.91%	3,857
Feb 3, 2026	19.93	19.98	18.97	19.88	19.88	9.59%	6,981
Feb 2, 2026	17.54	19.35	17.54	18.14	18.14	-9.39%	30,162
Jan 30, 2026	19.10	20.52	19.10	20.02	20.02	-9.21%	4,420
Jan 29, 2026	23.33	23.33	21.75	22.05	22.05	-5.12%	6,016
Jan 28, 2026	24.59	24.59	23.24	23.24	23.24	-0.64%	6,734
Jan 27, 2026	26.48	26.48	23.39	23.39	23.39	-13.91%	5,177
Jan 26, 2026	28.16	28.71	27.17	27.17	27.17	0.48%	7,824
Jan 23, 2026	27.36	27.36	26.24	27.04	27.04	8.12%	4,835
Jan 22, 2026	24.96	25.01	24.77	25.01	25.01	2.37%	609
Jan 21, 2026	24.93	24.93	23.90	24.43	24.43	0.16%	5,514
Jan 20, 2026	24.27	24.39	23.99	24.39	24.39	1.25%	3,893
Jan 19, 2026	23.11	24.09	23.04	24.09	24.09	9.25%	2,714
Jan 16, 2026	21.73	22.05	20.99	22.05	22.05	3.13%	3,342
Jan 15, 2026	20.21	21.38	20.06	21.38	21.38	2.10%	6,120
Jan 14, 2026	21.53	21.73	20.71	20.94	20.94	-1.23%	5,357
Jan 13, 2026	20.96	21.69	20.96	21.20	21.20	0.09%	10,603
Jan 12, 2026	20.05	21.18	20.03	21.18	21.18	10.23%	4,259
Jan 9, 2026	18.04	19.22	17.98	19.22	19.22	6.75%	3,013
Jan 8, 2026	17.87	18.00	17.38	18.00	18.00	2.21%	6,499
Jan 7, 2026	18.87	18.87	16.98	17.61	17.61	-5.55%	6,318
Jan 6, 2026	17.10	18.65	16.94	18.65	18.65	11.78%	3,735
Jan 5, 2026	16.66	17.30	16.61	16.68	16.68	8.17%	4,456
Jan 2, 2026	16.94	17.01	15.42	15.42	15.42	-8.02%	250
Dec 30, 2025	16.59	16.77	16.59	16.77	16.77	1.98%	-
Dec 29, 2025	16.61	16.63	16.12	16.44	16.44	-3.49%	-
Dec 23, 2025	17.82	17.85	17.04	17.04	17.04	-4.19%	-
Dec 22, 2025	17.71	17.78	17.45	17.78	17.78	2.95%	989
Dec 19, 2025	16.28	17.27	16.28	17.27	17.27	2.01%	-