Hecla Mining Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	17.99	18.06	17.59	17.84	17.84	-4.19%	10,981,967
Apr 27, 2026	18.71	18.79	18.42	18.62	18.62	-0.96%	7,195,807
Apr 24, 2026	18.53	18.96	18.21	18.80	18.80	2.01%	9,727,964
Apr 23, 2026	18.45	18.71	17.79	18.43	18.43	-2.80%	12,595,191
Apr 22, 2026	18.52	19.01	18.10	18.96	18.96	4.81%	11,424,411
Apr 21, 2026	19.12	19.28	18.06	18.09	18.09	-6.41%	14,145,626
Apr 20, 2026	19.20	19.44	18.95	19.33	19.33	-1.07%	11,184,076
Apr 17, 2026	19.97	20.36	19.45	19.54	19.54	2.25%	12,679,534
Apr 16, 2026	19.33	19.53	19.01	19.11	19.11	-0.05%	9,104,070
Apr 15, 2026	19.38	19.58	18.97	19.12	19.12	-2.89%	13,558,420
Apr 14, 2026	19.75	20.04	19.54	19.69	19.69	2.18%	13,920,972
Apr 13, 2026	19.00	19.44	18.98	19.27	19.27	-0.98%	10,727,133
Apr 10, 2026	19.57	19.75	19.25	19.46	19.46	0.83%	7,989,768
Apr 9, 2026	19.71	19.85	18.87	19.30	19.30	-1.23%	10,362,147
Apr 8, 2026	20.86	21.05	19.28	19.54	19.54	0.98%	16,160,444
Apr 7, 2026	19.21	19.42	18.62	19.35	19.35	1.20%	10,821,775
Apr 6, 2026	19.00	19.40	18.71	19.12	19.12	-0.31%	10,142,015
Apr 2, 2026	17.98	19.26	17.95	19.18	19.18	-	11,587,460
Apr 1, 2026	19.17	19.77	18.85	19.18	19.18	2.95%	15,289,181
Mar 31, 2026	17.64	18.70	17.64	18.63	18.63	8.19%	21,421,293
Mar 30, 2026	18.33	18.46	16.88	17.22	17.22	-3.96%	16,687,408
Mar 27, 2026	17.10	18.27	17.05	17.93	17.93	4.30%	13,244,019
Mar 26, 2026	17.53	18.02	17.16	17.19	17.19	-6.37%	15,059,896
Mar 25, 2026	18.89	18.93	18.14	18.36	18.36	2.40%	15,464,528
Mar 24, 2026	17.53	18.05	17.07	17.93	17.93	0.67%	16,812,494
Mar 23, 2026	17.23	18.26	17.12	17.81	17.81	3.31%	25,163,991
Mar 20, 2026	17.68	17.85	16.57	17.24	17.24	-2.10%	37,587,782
Mar 19, 2026	16.80	17.88	16.25	17.61	17.61	-4.81%	26,642,795
Mar 18, 2026	19.24	19.45	18.23	18.50	18.50	-5.71%	20,754,319
Mar 17, 2026	20.00	20.29	19.40	19.62	19.62	-1.31%	12,248,516
Mar 16, 2026	19.73	20.15	19.05	19.88	19.88	1.38%	16,549,782
Mar 13, 2026	20.40	20.67	19.35	19.61	19.61	-4.48%	16,978,783
Mar 12, 2026	21.00	21.18	20.20	20.53	20.53	-2.93%	12,879,484
Mar 11, 2026	21.28	21.52	20.54	21.15	21.15	-3.91%	15,287,108
Mar 10, 2026	21.76	22.68	21.47	22.01	22.01	4.41%	15,276,611
Mar 9, 2026	19.83	21.15	18.91	21.08	21.08	3.38%	20,433,281
Mar 6, 2026	20.29	20.84	19.90	20.39	20.39	-1.97%	17,124,938
Mar 5, 2026	21.09	21.29	20.10	20.80	20.80	-4.41%	21,971,589
Mar 4, 2026	22.08	22.40	21.44	21.76	21.76	0.28%	15,670,400
Mar 3, 2026	22.47	22.65	20.49	21.70	21.70	-11.90%	29,948,341
Mar 2, 2026	24.34	24.65	23.17	24.63	24.63	-1.12%	24,150,579
Feb 27, 2026	24.73	25.01	24.22	24.91	24.91	1.51%	24,063,216
Feb 26, 2026	22.75	24.61	22.68	24.54	24.54	5.28%	20,124,389
Feb 25, 2026	24.33	24.40	23.27	23.31	23.31	-1.40%	17,166,119
Feb 24, 2026	23.27	24.04	22.45	23.64	23.64	-1.46%	18,310,008
Feb 23, 2026	24.45	25.21	23.64	23.99	23.99	-0.12%	25,256,314
Feb 20, 2026	23.33	24.06	22.08	24.02	24.02	5.40%	33,408,620
Feb 19, 2026	22.09	22.85	21.50	22.79	22.79	3.50%	22,689,494
Feb 18, 2026	23.12	23.53	21.90	22.02	22.02	3.67%	27,865,282
Feb 17, 2026	22.05	22.05	20.47	21.24	21.24	-6.02%	24,173,516