Skip to main content
logo
Hecla Mining Company (HL)
NYSE: HL · Real-Time Price · USD
14.46
-0.05 (-0.34%)
Jun 10, 2026, 9:43 AM EDT - Market open

Hecla Mining Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202614.0714.3014.0014.27--1.65%741,996
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
Apr 21, 202619.1219.2818.0618.0918.09-6.41%14,201,949
Apr 20, 202619.2019.4418.9519.3319.33-1.07%11,380,717
Apr 17, 202619.9720.3619.4519.5419.542.25%12,707,225
Apr 16, 202619.3319.5319.0119.1119.11-0.05%9,113,309
Apr 15, 202619.3819.5818.9719.1219.12-2.89%13,579,124
Apr 14, 202619.7520.0419.5419.6919.692.18%13,939,038
Apr 13, 202619.0019.4418.9819.2719.27-0.98%10,783,833
Apr 10, 202619.5719.7519.2519.4619.460.83%8,001,658
Apr 9, 202619.7119.8518.8719.3019.30-1.23%10,739,240
Apr 8, 202620.8621.0519.2819.5419.540.98%16,187,509
Apr 7, 202619.2119.4218.6219.3519.351.20%11,273,095
Apr 6, 202619.0019.4018.7119.1219.12-0.31%10,155,050
Apr 2, 202617.9819.2617.9519.1819.18-11,625,132
Apr 1, 202619.1719.7718.8519.1819.182.95%15,917,702
Mar 31, 202617.6418.7017.6418.6318.638.19%21,479,291