Skip to main content
logo
Hecla Mining Company (HL)
NYSE: HL · Real-Time Price · USD
16.33
+0.74 (4.75%)
At close: Jul 2, 2026, 4:00 PM EDT
16.35
+0.02 (0.12%)
After-hours: Jul 2, 2026, 7:58 PM EDT

Hecla Mining Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202616.1516.6715.8416.3316.334.75%27,916,332
Jul 1, 202615.2616.1915.2215.5915.591.04%25,571,815
Jun 30, 202615.5315.6215.0515.4315.430.19%25,037,806
Jun 29, 202615.5515.5814.9615.4015.40-0.90%23,920,323
Jun 26, 202615.2215.9815.1315.5415.542.57%97,521,672
Jun 25, 202614.9915.3014.4615.1515.154.34%30,110,846
Jun 24, 202614.4214.8314.2714.5214.52-3.65%32,594,987
Jun 23, 202615.0915.4614.8315.0715.07-5.69%37,481,803
Jun 22, 202615.5416.0415.4615.9815.980.13%29,493,318
Jun 18, 202616.1116.4515.6515.9615.96-0.62%40,107,063
Jun 17, 202616.6817.3816.0116.0616.06-3.95%36,133,726
Jun 16, 202616.9017.1416.5016.7216.720.36%21,876,809
Jun 15, 202616.5717.1416.2916.6616.668.96%31,098,134
Jun 12, 202614.9915.3914.7715.2915.292.00%17,042,899
Jun 11, 202614.0915.0013.9114.9914.996.69%24,394,590
Jun 10, 202614.0714.5313.9614.0514.05-3.17%22,563,242
Jun 9, 202615.0115.1013.8114.5114.51-2.55%22,277,457
Jun 8, 202615.1115.2414.7314.8914.890.74%20,327,668
Jun 5, 202616.2516.2514.6114.7814.78-12.18%27,128,135
Jun 4, 202616.9217.1716.5816.8316.830.96%19,844,740
Jun 3, 202617.4317.4316.6616.6716.67-6.35%19,509,382
Jun 2, 202617.6017.8717.2917.8017.801.48%18,574,329
Jun 1, 202617.1517.7116.7617.5417.54-1.29%17,546,730
May 29, 202617.6217.9317.1917.7717.771.02%19,120,060
May 28, 202616.6817.7916.3817.5917.593.84%17,098,919
May 27, 202617.1017.3316.9116.9416.94-3.64%10,318,329
May 26, 202617.4617.5917.1817.5817.583.53%9,736,035
May 22, 202617.1017.2816.7116.9816.98-1.83%11,749,030
May 21, 202616.7217.6116.6017.3017.300.70%11,595,369
May 20, 202616.8017.2216.4017.1817.185.01%10,224,145
May 19, 202616.9516.9516.2716.3616.36-5.21%16,063,122
May 18, 202617.9818.1417.0817.2617.26-2.15%14,143,250
May 15, 202618.3018.4017.5417.6417.64-9.31%15,505,491
May 14, 202620.6720.7319.3019.4519.45-7.60%14,479,990
May 13, 202620.4021.3019.7921.0521.052.33%15,390,260
May 12, 202620.1720.5719.1720.5720.57-0.48%19,138,167
May 11, 202619.1720.8519.1520.6720.6711.07%25,351,302
May 8, 202618.5519.2018.2818.6118.612.99%12,249,028
May 7, 202619.1319.7317.9718.0718.07-0.44%20,351,514
May 6, 202618.5519.6117.7918.1518.156.45%23,605,960
May 5, 202617.8717.9617.0317.0517.05-3.01%11,153,242
May 4, 202617.7018.1917.5117.5817.58-2.66%9,614,909
May 1, 202617.7118.6917.6518.0618.060.22%11,376,230
Apr 30, 202618.1318.3017.6518.0218.023.15%11,932,185
Apr 29, 202617.6217.6517.1317.4717.47-2.07%10,122,324
Apr 28, 202617.9918.0617.5917.8417.84-4.19%11,652,487
Apr 27, 202618.7118.7918.4218.6218.62-0.96%7,210,620
Apr 24, 202618.5318.9618.2118.8018.802.01%9,767,269
Apr 23, 202618.4518.7117.7918.4318.43-2.80%12,617,987
Apr 22, 202618.5219.0118.1018.9618.964.81%11,460,942