Skip to main content
logo
Hecla Mining Company (HL)
NYSE: HL · Real-Time Price · USD
24.91
+0.37 (1.51%)
At close: Feb 27, 2026, 4:00 PM EST
24.90
-0.01 (-0.04%)
After-hours: Feb 27, 2026, 7:26 PM EST

Hecla Mining Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202624.7325.0124.2224.9124.911.51%23,671,616
Feb 26, 202622.7524.6122.6824.5424.545.28%20,039,114
Feb 25, 202624.3324.4023.2723.3123.31-1.40%17,079,115
Feb 24, 202623.2724.0422.4523.6423.64-1.46%18,215,164
Feb 23, 202624.4525.2123.6423.9923.99-0.12%25,099,280
Feb 20, 202623.3324.0622.0824.0224.025.40%33,242,061
Feb 19, 202622.0922.8521.5022.7922.793.50%22,569,073
Feb 18, 202623.1223.5321.9022.0222.023.67%27,788,313
Feb 17, 202622.0522.0520.4721.2421.24-6.02%23,668,790
Feb 13, 202621.3622.8721.2822.6022.608.19%17,059,303
Feb 12, 202623.4223.5720.7720.8920.89-11.82%33,383,573
Feb 11, 202624.0624.2622.5123.6923.693.09%18,225,012
Feb 10, 202623.5123.8622.9422.9822.98-4.01%14,092,921
Feb 9, 202623.3624.1223.1323.9423.945.14%18,129,137
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