Hecla Mining Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2025	14.53	15.30	14.43	15.02	15.02	8.21%	19,403,799
Nov 7, 2025	13.56	14.06	13.25	13.88	13.88	2.44%	19,522,976
Nov 6, 2025	13.82	15.42	13.33	13.55	13.55	11.89%	36,366,683
Nov 5, 2025	12.20	12.38	11.81	12.11	12.11	1.17%	16,841,316
Nov 4, 2025	12.21	12.44	11.83	11.97	11.97	-6.19%	16,349,956
Nov 3, 2025	12.78	13.22	12.53	12.76	12.76	-0.85%	18,094,607
Oct 31, 2025	12.90	12.95	12.57	12.87	12.87	-0.23%	25,647,746
Oct 30, 2025	12.36	13.04	12.35	12.90	12.90	2.95%	13,871,115
Oct 29, 2025	13.20	13.25	12.40	12.53	12.53	-1.73%	18,566,173
Oct 28, 2025	12.15	12.91	12.03	12.75	12.75	3.16%	13,444,191
Oct 27, 2025	12.41	12.87	12.02	12.36	12.36	-4.56%	16,738,181
Oct 24, 2025	12.72	13.08	12.65	12.95	12.95	0.15%	12,861,899
Oct 23, 2025	13.30	13.35	12.86	12.93	12.93	-0.46%	13,830,612
Oct 22, 2025	12.34	13.20	12.29	12.99	12.99	1.41%	16,725,148
Oct 21, 2025	12.98	13.16	12.63	12.81	12.81	-11.47%	20,667,605
Oct 20, 2025	14.31	14.56	14.04	14.47	14.47	3.88%	13,110,031
Oct 17, 2025	14.79	14.88	13.56	13.93	13.93	-8.60%	24,893,199
Oct 16, 2025	14.29	15.44	14.10	15.24	15.24	7.63%	27,116,022
Oct 15, 2025	13.80	14.64	13.76	14.16	14.16	6.55%	22,147,231
Oct 14, 2025	13.15	13.65	13.09	13.29	13.29	-1.41%	13,625,093
Oct 13, 2025	13.50	13.73	13.31	13.48	13.48	7.50%	19,179,771
Oct 10, 2025	13.03	13.15	12.38	12.54	12.54	-1.95%	19,922,094
Oct 9, 2025	13.70	13.84	12.51	12.79	12.79	-4.12%	23,796,580
Oct 8, 2025	12.41	13.36	12.21	13.34	13.34	11.63%	22,754,769
Oct 7, 2025	12.45	12.46	11.95	11.95	11.95	-4.17%	16,618,194
Oct 6, 2025	12.08	12.72	12.00	12.47	12.47	4.79%	18,933,850
Oct 3, 2025	12.00	12.20	11.58	11.90	11.90	-1.33%	21,030,612
Oct 2, 2025	12.37	12.47	11.57	12.06	12.06	-1.63%	17,427,018
Oct 1, 2025	12.22	12.55	12.07	12.26	12.26	1.32%	15,678,204
Sep 30, 2025	11.56	12.26	11.48	12.10	12.10	1.77%	20,725,496
Sep 29, 2025	12.00	12.04	11.72	11.89	11.89	1.89%	23,532,567
Sep 26, 2025	11.64	11.96	11.52	11.67	11.67	1.21%	24,282,789
Sep 25, 2025	11.15	11.69	11.07	11.53	11.53	5.30%	25,660,459
Sep 24, 2025	11.17	11.43	10.91	10.95	10.95	-1.97%	21,235,994
Sep 23, 2025	11.30	11.57	11.09	11.17	11.17	-0.53%	27,568,922
Sep 22, 2025	11.42	11.52	11.00	11.23	11.23	2.46%	35,300,244
Sep 19, 2025	10.84	11.10	10.66	10.96	10.96	1.76%	145,814,144
Sep 18, 2025	10.92	11.01	10.38	10.77	10.77	-2.36%	27,170,000
Sep 17, 2025	10.88	11.50	10.88	11.03	11.03	-2.82%	30,349,587
Sep 16, 2025	11.60	11.77	11.34	11.35	11.35	-3.49%	28,865,220
Sep 15, 2025	11.17	11.90	11.16	11.76	11.76	4.91%	28,823,979
Sep 12, 2025	11.36	11.51	11.16	11.21	11.21	0.54%	27,554,686
Sep 11, 2025	10.84	11.38	10.78	11.15	11.15	1.64%	36,456,243
Sep 10, 2025	10.26	11.00	10.26	10.97	10.97	7.76%	33,589,812
Sep 9, 2025	10.02	10.22	9.72	10.18	10.18	0.59%	35,594,151
Sep 8, 2025	9.45	10.28	9.41	10.12	10.12	12.20%	49,598,553
Sep 5, 2025	9.10	9.12	8.83	9.02	9.02	1.92%	22,825,680
Sep 4, 2025	8.82	9.02	8.75	8.85	8.85	-1.45%	20,796,669
Sep 3, 2025	9.01	9.08	8.77	8.98	8.98	0.67%	27,865,758
Sep 2, 2025	8.85	8.94	8.42	8.92	8.92	4.82%	26,810,271