Hecla Mining Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	15.37	15.49	15.00	15.14	15.14	-1.17%	37,104,252
Jul 23, 2026	15.27	15.47	14.90	15.32	15.32	-2.36%	48,301,920
Jul 22, 2026	15.62	16.19	15.56	15.69	15.69	2.62%	36,172,106
Jul 21, 2026	14.72	15.39	14.56	15.29	15.29	7.00%	76,573,815
Jul 20, 2026	14.26	14.49	14.06	14.29	14.29	-0.28%	89,465,115
Jul 17, 2026	14.25	14.76	14.09	14.33	14.33	-1.31%	71,434,332
Jul 16, 2026	15.01	15.05	14.38	14.52	14.52	-6.08%	41,414,453
Jul 15, 2026	15.45	15.71	14.80	15.46	15.46	-0.26%	38,375,266
Jul 14, 2026	15.90	16.05	15.41	15.50	15.50	1.64%	30,181,968
Jul 13, 2026	15.30	15.43	14.94	15.25	15.25	-3.60%	25,688,574
Jul 10, 2026	15.69	15.89	15.41	15.82	15.82	0.19%	20,564,494
Jul 9, 2026	15.52	16.06	15.36	15.79	15.79	4.64%	22,889,548
Jul 8, 2026	15.18	15.52	14.67	15.09	15.09	-3.02%	29,456,535
Jul 7, 2026	16.15	16.23	15.20	15.56	15.56	-5.47%	29,818,059
Jul 6, 2026	16.46	16.65	16.07	16.46	16.46	0.80%	37,955,894
Jul 2, 2026	16.15	16.67	15.84	16.33	16.33	4.75%	27,916,332
Jul 1, 2026	15.26	16.19	15.22	15.59	15.59	1.04%	25,571,815
Jun 30, 2026	15.53	15.62	15.05	15.43	15.43	0.19%	25,037,806
Jun 29, 2026	15.55	15.58	14.96	15.40	15.40	-0.90%	23,920,323
Jun 26, 2026	15.22	15.98	15.13	15.54	15.54	2.57%	97,521,672
Jun 25, 2026	14.99	15.30	14.46	15.15	15.15	4.34%	30,110,846
Jun 24, 2026	14.42	14.83	14.27	14.52	14.52	-3.65%	32,594,987
Jun 23, 2026	15.09	15.46	14.83	15.07	15.07	-5.69%	37,481,803
Jun 22, 2026	15.54	16.04	15.46	15.98	15.98	0.13%	29,493,318
Jun 18, 2026	16.11	16.45	15.65	15.96	15.96	-0.62%	40,107,063
Jun 17, 2026	16.68	17.38	16.01	16.06	16.06	-3.95%	36,133,726
Jun 16, 2026	16.90	17.14	16.50	16.72	16.72	0.36%	21,876,809
Jun 15, 2026	16.57	17.14	16.29	16.66	16.66	8.96%	31,098,134
Jun 12, 2026	14.99	15.39	14.77	15.29	15.29	2.00%	17,042,899
Jun 11, 2026	14.09	15.00	13.91	14.99	14.99	6.69%	24,394,590
Jun 10, 2026	14.07	14.53	13.96	14.05	14.05	-3.17%	22,563,242
Jun 9, 2026	15.01	15.10	13.81	14.51	14.51	-2.55%	22,277,457
Jun 8, 2026	15.11	15.24	14.73	14.89	14.89	0.74%	20,327,668
Jun 5, 2026	16.25	16.25	14.61	14.78	14.78	-12.18%	27,128,135
Jun 4, 2026	16.92	17.17	16.58	16.83	16.83	0.96%	19,844,740
Jun 3, 2026	17.43	17.43	16.66	16.67	16.67	-6.35%	19,509,382
Jun 2, 2026	17.60	17.87	17.29	17.80	17.80	1.48%	18,574,329
Jun 1, 2026	17.15	17.71	16.76	17.54	17.54	-1.29%	17,546,730
May 29, 2026	17.62	17.93	17.19	17.77	17.77	1.02%	19,120,060
May 28, 2026	16.68	17.79	16.38	17.59	17.59	3.84%	17,098,919
May 27, 2026	17.10	17.33	16.91	16.94	16.94	-3.64%	10,318,329
May 26, 2026	17.46	17.59	17.18	17.58	17.58	3.53%	9,736,035
May 22, 2026	17.10	17.28	16.71	16.98	16.98	-1.83%	11,749,030
May 21, 2026	16.72	17.61	16.60	17.30	17.30	0.70%	11,595,369
May 20, 2026	16.80	17.22	16.40	17.18	17.18	5.01%	10,224,145
May 19, 2026	16.95	16.95	16.27	16.36	16.36	-5.21%	16,063,122
May 18, 2026	17.98	18.14	17.08	17.26	17.26	-2.15%	14,143,250
May 15, 2026	18.30	18.40	17.54	17.64	17.64	-9.31%	15,505,491
May 14, 2026	20.67	20.73	19.30	19.45	19.45	-7.60%	14,479,990
May 13, 2026	20.40	21.30	19.79	21.05	21.05	2.33%	15,390,260