Hecla Mining Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	20.62	20.97	20.32	20.68	20.68	-2.50%	17,850,139
Sep 3, 2026	21.59	21.62	20.56	21.21	21.21	2.12%	29,481,922
Sep 2, 2026	19.58	20.79	19.58	20.77	20.77	8.69%	28,249,272
Sep 1, 2026	18.96	20.17	18.91	19.11	19.11	-3.82%	30,811,567
Aug 31, 2026	20.36	20.45	19.55	19.87	19.87	-2.50%	24,854,774
Aug 28, 2026	21.60	21.69	20.16	20.38	20.38	-4.90%	28,534,053
Aug 27, 2026	20.56	21.48	20.56	21.43	21.43	3.53%	33,983,094
Aug 26, 2026	20.50	21.13	20.45	20.70	20.70	-1.03%	35,457,276
Aug 25, 2026	19.95	20.92	19.86	20.92	20.92	2.55%	31,847,202
Aug 24, 2026	20.97	21.07	20.11	20.40	20.40	-1.54%	24,502,667
Aug 21, 2026	21.33	21.45	20.49	20.72	20.72	-0.48%	30,490,733
Aug 20, 2026	20.25	21.18	20.24	20.82	20.82	1.36%	31,037,281
Aug 19, 2026	18.99	20.57	18.95	20.54	20.54	14.43%	65,495,876
Aug 18, 2026	18.27	18.43	17.81	17.95	17.95	-4.62%	56,515,405
Aug 17, 2026	18.50	19.06	18.39	18.82	18.82	2.45%	45,489,618
Aug 14, 2026	18.09	18.83	17.98	18.37	18.37	3.61%	41,165,379
Aug 13, 2026	17.72	17.86	17.41	17.73	17.73	-2.04%	32,885,414
Aug 12, 2026	18.24	18.59	17.81	18.10	18.10	1.91%	49,224,816
Aug 11, 2026	17.37	17.78	17.25	17.76	17.76	1.20%	35,855,150
Aug 10, 2026	16.76	17.58	16.67	17.55	17.55	4.15%	45,637,555
Aug 7, 2026	16.86	17.03	16.34	16.85	16.85	6.24%	39,091,579
Aug 6, 2026	16.11	16.41	15.66	15.86	15.86	-4.11%	35,508,704
Aug 5, 2026	16.47	16.97	15.57	16.54	16.54	7.47%	46,812,265
Aug 4, 2026	15.00	15.70	14.99	15.39	15.39	6.65%	33,671,055
Aug 3, 2026	13.94	14.53	13.78	14.43	14.43	2.20%	19,923,323
Jul 31, 2026	14.65	14.73	13.94	14.12	14.12	-5.43%	26,518,659
Jul 30, 2026	14.59	14.95	14.15	14.93	14.93	5.51%	27,898,029
Jul 29, 2026	14.46	14.65	13.79	14.15	14.15	-2.75%	40,430,622
Jul 28, 2026	14.83	14.96	14.30	14.55	14.55	-4.21%	29,215,028
Jul 27, 2026	15.24	15.35	14.69	15.19	15.19	0.33%	42,468,010
Jul 24, 2026	15.37	15.49	15.00	15.14	15.14	-1.17%	37,112,111
Jul 23, 2026	15.27	15.47	14.90	15.32	15.32	-2.36%	48,310,568
Jul 22, 2026	15.62	16.19	15.56	15.69	15.69	2.62%	36,206,372
Jul 21, 2026	14.72	15.39	14.56	15.29	15.29	7.00%	76,624,286
Jul 20, 2026	14.26	14.49	14.06	14.29	14.29	-0.28%	89,663,520
Jul 17, 2026	14.25	14.76	14.09	14.33	14.33	-1.31%	71,450,551
Jul 16, 2026	15.01	15.05	14.38	14.52	14.52	-6.08%	41,443,822
Jul 15, 2026	15.45	15.71	14.80	15.46	15.46	-0.26%	38,379,706
Jul 14, 2026	15.90	16.05	15.41	15.50	15.50	1.64%	30,191,499
Jul 13, 2026	15.30	15.43	14.94	15.25	15.25	-3.60%	25,713,604
Jul 10, 2026	15.69	15.89	15.41	15.82	15.82	0.19%	20,580,087
Jul 9, 2026	15.52	16.06	15.36	15.79	15.79	4.64%	22,924,902
Jul 8, 2026	15.18	15.52	14.67	15.09	15.09	-3.02%	29,476,144
Jul 7, 2026	16.15	16.23	15.20	15.56	15.56	-5.47%	29,853,794
Jul 6, 2026	16.46	16.65	16.07	16.46	16.46	0.80%	38,120,062
Jul 2, 2026	16.15	16.67	15.84	16.33	16.33	4.75%	28,624,801
Jul 1, 2026	15.26	16.19	15.22	15.59	15.59	1.04%	26,193,767
Jun 30, 2026	15.53	15.62	15.05	15.43	15.43	0.19%	25,892,360
Jun 29, 2026	15.55	15.58	14.96	15.40	15.40	-0.90%	24,042,757
Jun 26, 2026	15.22	15.98	15.13	15.54	15.54	2.57%	112,442,650