Skip to main content
logo
Hecla Mining Company (HL)
NYSE: HL · Real-Time Price · USD
19.54
+0.19 (0.98%)
At close: Apr 8, 2026, 4:00 PM EDT
19.39
-0.15 (-0.77%)
Pre-market: Apr 9, 2026, 5:04 AM EDT

Hecla Mining Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 202620.8621.0519.2819.5419.540.98%16,160,444
Apr 7, 202619.2119.4218.6219.3519.351.20%10,821,775
Apr 6, 202619.0019.4018.7119.1219.12-0.31%10,142,015
Apr 2, 202617.9819.2617.9519.1819.18-11,587,460
Apr 1, 202619.1719.7718.8519.1819.182.95%15,289,181
Mar 31, 202617.6418.7017.6418.6318.638.19%21,421,293
Mar 30, 202618.3318.4616.8817.2217.22-3.96%16,687,408
Mar 27, 202617.1018.2717.0517.9317.934.30%13,244,019
Mar 26, 202617.5318.0217.1617.1917.19-6.37%15,059,896
Mar 25, 202618.8918.9318.1418.3618.362.40%15,464,528
Mar 24, 202617.5318.0517.0717.9317.930.67%16,812,494
Mar 23, 202617.2318.2617.1217.8117.813.31%25,163,991
Mar 20, 202617.6817.8516.5717.2417.24-2.10%37,587,782
Mar 19, 202616.8017.8816.2517.6117.61-4.81%26,642,795
Mar 18, 202619.2419.4518.2318.5018.50-5.71%20,754,319
Mar 17, 202620.0020.2919.4019.6219.62-1.31%12,248,516
Mar 16, 202619.7320.1519.0519.8819.881.38%16,549,782
Mar 13, 202620.4020.6719.3519.6119.61-4.48%16,978,783
Mar 12, 202621.0021.1820.2020.5320.53-2.93%12,879,484
Mar 11, 202621.2821.5220.5421.1521.15-3.91%15,287,108
Mar 10, 202621.7622.6821.4722.0122.014.41%15,276,611
Mar 9, 202619.8321.1518.9121.0821.083.38%20,433,281
Mar 6, 202620.2920.8419.9020.3920.39-1.97%17,124,938
Mar 5, 202621.0921.2920.1020.8020.80-4.41%21,971,589
Mar 4, 202622.0822.4021.4421.7621.760.28%15,670,400
Mar 3, 202622.4722.6520.4921.7021.70-11.90%29,948,341
Mar 2, 202624.3424.6523.1724.6324.63-1.12%24,150,579
Feb 27, 202624.7325.0124.2224.9124.911.51%24,063,216
Feb 26, 202622.7524.6122.6824.5424.545.28%20,124,389
Feb 25, 202624.3324.4023.2723.3123.31-1.40%17,166,119
Feb 24, 202623.2724.0422.4523.6423.64-1.46%18,310,008
Feb 23, 202624.4525.2123.6423.9923.99-0.12%25,256,314
Feb 20, 202623.3324.0622.0824.0224.025.40%33,408,620
Feb 19, 202622.0922.8521.5022.7922.793.50%22,689,494
Feb 18, 202623.1223.5321.9022.0222.023.67%27,865,282
Feb 17, 202622.0522.0520.4721.2421.24-6.02%24,173,516
Feb 13, 202621.3622.8721.2822.6022.608.19%17,168,197
Feb 12, 202623.4223.5720.7720.8920.89-11.82%33,572,329
Feb 11, 202624.0624.2622.5123.6923.693.09%18,293,449
Feb 10, 202623.5123.8622.9422.9822.98-4.01%14,170,566
Feb 9, 202623.3624.1223.1323.9423.945.14%18,278,365
Feb 6, 202622.1823.2122.1522.7722.776.85%19,052,796
Feb 5, 202621.7522.8820.9021.3121.31-7.79%24,612,562
Feb 4, 202624.2124.4021.7723.1123.11-1.41%25,815,760
Feb 3, 202623.5523.6822.1323.4423.448.77%31,299,278
Feb 2, 202622.3222.9720.9521.5521.55-4.31%29,625,493
Jan 30, 202623.5925.0022.1322.5222.52-14.44%49,275,762
Jan 29, 202627.5528.0025.3126.3226.32-3.20%37,025,880
Jan 28, 202628.9428.9926.7327.1927.18-3.96%37,652,368
Jan 27, 202629.8529.9927.0828.3128.30-5.54%43,162,139