Hecla Mining Company (VIE:HLMI)
Austria · Delayed Price · Currency is EUR 18.14
-1.88 (-9.39%)
At close: Feb 2, 2026
Hecla Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 18, 2025 | 16.52 | 16.93 | 16.34 | 16.93 | 16.93 | 2.89% | - |
| Dec 17, 2025 | 16.62 | 16.76 | 16.39 | 16.46 | 16.46 | 2.78% | 3,005 |
| Dec 16, 2025 | 15.89 | 16.23 | 15.77 | 16.01 | 16.01 | -0.19% | 2,778 |
| Dec 15, 2025 | 16.45 | 16.80 | 16.04 | 16.04 | 16.04 | 0.28% | 6,266 |
| Dec 12, 2025 | 16.72 | 17.16 | 16.00 | 16.00 | 16.00 | 1.36% | 6,665 |
| Dec 11, 2025 | 14.66 | 15.78 | 14.57 | 15.78 | 15.78 | 7.86% | 4,641 |
| Dec 10, 2025 | 14.73 | 14.73 | 14.41 | 14.63 | 14.63 | 0.17% | 4,524 |
| Dec 9, 2025 | 13.60 | 14.61 | 13.60 | 14.61 | 14.61 | 4.28% | 10,270 |
| Dec 8, 2025 | 14.68 | 14.71 | 13.83 | 14.01 | 14.01 | -2.74% | 3,901 |
| Dec 5, 2025 | 14.78 | 14.92 | 14.40 | 14.40 | 14.40 | -0.48% | 7,986 |
| Dec 4, 2025 | 14.79 | 14.79 | 14.42 | 14.47 | 14.47 | -3.34% | 3,385 |
| Dec 3, 2025 | 15.06 | 15.33 | 14.97 | 14.97 | 14.97 | 4.50% | 2,963 |
| Dec 2, 2025 | 14.64 | 14.79 | 14.29 | 14.33 | 14.33 | -2.88% | 4,727 |
| Dec 1, 2025 | 14.88 | 15.11 | 14.35 | 14.75 | 14.75 | 1.62% | 15,805 |
| Nov 28, 2025 | 14.13 | 14.52 | 13.97 | 14.52 | 14.52 | 6.26% | 2 |
| Nov 27, 2025 | 13.72 | 13.72 | 13.66 | 13.66 | 13.66 | -0.15% | 3 |
| Nov 26, 2025 | 13.20 | 13.68 | 13.18 | 13.68 | 13.68 | 7.00% | 2,104 |
| Nov 25, 2025 | 12.57 | 12.79 | 12.32 | 12.79 | 12.79 | 9.46% | 4,756 |
| Nov 24, 2025 | 11.55 | 11.72 | 11.55 | 11.68 | 11.68 | -5.19% | 1,122 |
| Nov 20, 2025 | 12.26 | 12.64 | 12.25 | 12.32 | 12.32 | -3.22% | 11 |
| Nov 19, 2025 | 12.50 | 12.73 | 12.46 | 12.73 | 12.73 | 5.25% | 11 |
| Nov 18, 2025 | 11.74 | 12.30 | 11.74 | 12.10 | 12.09 | -1.99% | 2,979 |