Skip to main content
logo
Hecla Mining Company (HL)
NYSE: HL · Real-Time Price · USD
22.77
+1.46 (6.85%)
At close: Feb 6, 2026, 4:00 PM EST
22.82
+0.05 (0.22%)
After-hours: Feb 6, 2026, 7:59 PM EST

Hecla Mining Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202622.1823.2122.1522.7722.776.85%18,979,785
Feb 5, 202621.7522.8820.9021.3121.31-7.79%23,997,123
Feb 4, 202624.2124.4021.7723.1123.11-1.41%25,669,650
Feb 3, 202623.5523.6822.1323.4423.448.77%31,219,451
Feb 2, 202622.3222.9720.9521.5521.55-4.31%29,231,449
Jan 30, 202623.5925.0022.1322.5222.52-14.44%49,012,348
Jan 29, 202627.5528.0025.3126.3226.32-3.20%36,833,856
Jan 28, 202628.9428.9926.7327.1927.19-3.96%37,287,164
Jan 27, 202629.8529.9927.0828.3128.31-5.54%42,153,087
Jan 26, 202633.6034.1729.8129.9729.97-5.78%52,979,835
Jan 23, 202631.8732.1630.6531.8131.811.66%31,322,874
Jan 22, 202629.1931.7329.0731.2931.298.34%31,848,135
Jan 21, 202629.2029.3327.8228.8828.882.27%37,491,048
Jan 20, 202628.0528.3526.6428.2428.246.41%34,585,312
Jan 16, 202624.6026.5824.0426.5426.545.23%28,002,396
Jan 15, 202623.5425.3923.2325.2225.225.97%21,773,131
Jan 14, 202625.2525.3523.5223.8023.80-2.10%24,016,806
Jan 13, 202625.1425.4824.0524.3124.31-0.61%22,056,681
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