Skip to main content
logo
Hecla Mining Company (HL)
NYSE: HL · Real-Time Price · USD
24.46
+2.01 (8.95%)
At close: Jan 12, 2026, 4:00 PM EST
24.39
-0.07 (-0.29%)
After-hours: Jan 12, 2026, 7:58 PM EST

Hecla Mining Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 12, 202623.9324.8923.2624.4624.468.95%25,519,516
Jan 9, 202621.4922.6221.1822.4522.456.85%19,401,805
Jan 8, 202620.4721.1220.2121.0121.01-1.68%16,761,464
Jan 7, 202621.0921.4119.3121.3721.37-4.04%26,928,424
Jan 6, 202620.0322.2819.9022.2722.2712.87%29,073,422
Jan 5, 202619.4020.4619.1119.7319.734.56%22,008,591
Jan 2, 202619.6519.6818.0418.8718.87-1.67%17,598,348
Dec 31, 202518.9919.6618.9319.1919.19-1.54%13,877,875
Dec 30, 202519.6719.9419.2019.4919.491.51%17,081,061
Dec 29, 202519.1819.7718.7019.2019.20-4.95%22,181,229
Dec 26, 202520.3320.3819.6220.2020.201.87%19,675,738
Dec 24, 202520.3820.3819.4319.8319.83-2.32%11,109,849
Dec 23, 202521.0421.1919.8620.3020.30-1.22%19,336,333
Dec 22, 202520.5020.9520.2520.5520.554.47%23,274,561
Dec 19, 202519.1620.5719.1519.6719.673.36%138,059,132
Dec 18, 202519.2519.9618.9919.0319.03-1.96%18,611,856
Dec 17, 202519.6319.7319.1119.4119.412.05%19,314,577
Dec 16, 202518.7019.3018.5219.0219.020.96%16,123,765
Dec 15, 202519.6319.7418.5418.8418.840.16%17,598,686
Dec 12, 202520.0420.1918.3918.8118.81-2.79%25,292,154
Dec 11, 202517.5319.6817.3419.3519.3512.57%33,431,231
Dec 10, 202516.8417.4416.6517.1917.191.12%17,167,449
Dec 9, 202515.9917.2815.9517.0017.007.26%16,807,137
Dec 8, 202516.9917.0615.8415.8515.85-6.60%15,151,143
Dec 5, 202517.0617.4816.7316.9716.970.89%16,291,013
Dec 4, 202517.0317.2516.6416.8216.82-3.11%16,600,164
Dec 3, 202517.6518.1217.2117.3617.36-0.91%15,047,112
Dec 2, 202517.1217.5516.5017.5217.522.46%20,899,508
Dec 1, 202517.2417.4016.5517.1017.101.66%24,482,441
Nov 28, 202516.4016.9616.2616.8216.825.32%14,011,907
Nov 26, 202515.1416.2115.0415.9715.976.61%19,676,506
Nov 25, 202514.4915.2614.3914.9814.983.60%15,932,222
Nov 24, 202513.3914.5313.3814.4614.468.07%14,672,030
Nov 21, 202513.1713.4012.8013.3813.381.29%23,587,542
Nov 20, 202514.2514.6913.1113.2113.21-6.38%16,853,893
Nov 19, 202514.4114.8513.7714.1114.110.36%11,475,563
Nov 18, 202514.1014.3813.8414.0614.060.57%12,091,771
Nov 17, 202514.3014.7113.6713.9813.98-4.25%13,702,948
Nov 14, 202513.9114.8113.6814.6014.60-1.62%13,728,095
Nov 13, 202515.5015.5214.6914.8414.84-4.44%17,164,423
Nov 12, 202514.9216.1014.8015.5315.535.15%20,744,605
Nov 11, 202515.1715.3514.4214.7714.77-1.66%11,708,770
Nov 10, 202514.5315.3014.4315.0215.028.21%19,403,799
Nov 7, 202513.5614.0613.2513.8813.882.44%19,522,976
Nov 6, 202513.8215.4213.3313.5513.5511.89%36,366,683
Nov 5, 202512.2012.3811.8112.1112.111.17%17,277,756
Nov 4, 202512.2112.4411.8311.9711.97-6.19%16,349,956
Nov 3, 202512.7813.2212.5312.7612.76-0.85%18,094,607
Oct 31, 202512.9012.9512.5712.8712.87-0.23%25,647,746
Oct 30, 202512.3613.0412.3512.9012.902.95%13,871,115