Hecla Mining Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	18.09	18.83	17.98	18.37	18.37	3.61%	40,192,873
Aug 13, 2026	17.72	17.86	17.41	17.73	17.73	-2.04%	32,839,730
Aug 12, 2026	18.24	18.59	17.81	18.10	18.10	1.91%	49,065,063
Aug 11, 2026	17.37	17.78	17.25	17.76	17.76	1.20%	35,811,895
Aug 10, 2026	16.76	17.58	16.67	17.55	17.55	4.15%	45,567,665
Aug 7, 2026	16.86	17.03	16.34	16.85	16.85	6.24%	39,012,332
Aug 6, 2026	16.11	16.41	15.66	15.86	15.86	-4.11%	35,280,829
Aug 5, 2026	16.47	16.97	15.57	16.54	16.54	7.47%	46,698,074
Aug 4, 2026	15.00	15.70	14.99	15.39	15.39	6.65%	33,262,455
Aug 3, 2026	13.94	14.53	13.78	14.43	14.43	2.20%	19,887,407
Jul 31, 2026	14.65	14.73	13.94	14.12	14.12	-5.43%	26,478,305
Jul 30, 2026	14.59	14.95	14.15	14.93	14.93	5.51%	27,499,971
Jul 29, 2026	14.46	14.65	13.79	14.15	14.15	-2.75%	39,610,275
Jul 28, 2026	14.83	14.96	14.30	14.55	14.55	-4.21%	29,201,352
Jul 27, 2026	15.24	15.35	14.69	15.19	15.19	0.33%	42,457,310
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