Skip to main content
logo
Hecla Mining Company (HL)
NYSE: HL · Real-Time Price · USD
16.36
-0.90 (-5.21%)
At close: May 19, 2026, 4:00 PM EDT
16.43
+0.07 (0.42%)
After-hours: May 19, 2026, 7:59 PM EDT

Hecla Mining Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 202616.9516.9516.2716.3616.36-5.21%15,978,098
May 18, 202617.9818.1417.0817.2617.26-2.15%14,016,007
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
Mar 30, 202618.3318.4616.8817.2217.22-3.96%16,740,328
Mar 27, 202617.1018.2717.0517.9317.934.30%13,281,754
Mar 26, 202617.5318.0217.1617.1917.19-6.37%15,171,623
Mar 25, 202618.8918.9318.1418.3618.362.40%15,511,421
Mar 24, 202617.5318.0517.0717.9317.930.67%16,967,150
Mar 23, 202617.2318.2617.1217.8117.813.31%25,344,478
Mar 20, 202617.6817.8516.5717.2417.24-2.10%38,286,750
Mar 19, 202616.8017.8816.2517.6117.61-4.81%26,757,822
Mar 18, 202619.2419.4518.2318.5018.50-5.71%21,263,243
Mar 17, 202620.0020.2919.4019.6219.62-1.31%12,266,856
Mar 16, 202619.7320.1519.0519.8819.881.38%16,577,525
Mar 13, 202620.4020.6719.3519.6119.61-4.48%17,046,347
Mar 12, 202621.0021.1820.2020.5320.53-2.93%12,948,078
Mar 11, 202621.2821.5220.5421.1521.15-3.91%15,339,576
Mar 10, 202621.7622.6821.4722.0122.014.41%15,327,178