NYSE : HL
Hecla Mining Company — Price history
Materials · Other Precious Metals & Mining · United States
Last price 13.53 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 9.09B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Hecla Mining Company (HL) closed at 13.53 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 13.73 | 13.79 | 13.18 | 13.53 | 29,893,997 | -6.37% |
| 2026-10-29 | 14.445 | 14.715 | 14.33 | 14.45 | 38,363,149 | -3.15% |
| 2026-10-28 | 14.555 | 14.93 | 14.43 | 14.92 | 25,891,109 | +2.05% |
| 2026-10-27 | 14.06 | 14.65 | 14.015 | 14.62 | 20,890,532 | +4.58% |
| 2026-10-26 | 13.91 | 14.08 | 13.61 | 13.98 | 27,292,573 | +0.94% |
| 2026-10-23 | 13.98 | 14.06 | 13.5 | 13.85 | 30,458,577 | -1.84% |
| 2026-10-22 | 14.5 | 14.595 | 13.97 | 14.11 | 35,185,536 | -6.80% |
| 2026-10-21 | 15.11 | 15.29 | 14.92 | 15.14 | 30,488,953 | +0.80% |
| 2026-10-20 | 14.96 | 15.64 | 14.78 | 15.02 | 25,771,785 | -0.20% |
| 2026-10-19 | 15.33 | 15.48 | 15.02 | 15.05 | 25,090,384 | -1.63% |
| 2026-10-16 | 15.37 | 15.9 | 15.14 | 15.3 | 22,316,224 | -1.67% |
| 2026-10-15 | 15.3 | 15.56 | 14.82 | 15.56 | 29,723,772 | +4.43% |
| 2026-10-14 | 15.62 | 15.86 | 14.64 | 14.9 | 34,706,823 | -7.91% |
| 2026-10-13 | 16.94 | 16.94 | 16.03 | 16.18 | 31,504,416 | -3.92% |
| 2026-10-12 | 16.81 | 16.96 | 16.69 | 16.84 | 19,413,245 | -1.35% |
| 2026-10-09 | 17.015 | 17.38 | 16.88 | 17.07 | 29,067,109 | +2.03% |
| 2026-10-08 | 16.22 | 16.77 | 16.22 | 16.73 | 37,183,620 | +2.07% |
| 2026-10-07 | 16.25 | 16.565 | 16.17 | 16.39 | 41,350,393 | -4.15% |
| 2026-10-06 | 17.1 | 17.28 | 16.68 | 17.1 | 25,358,924 | +0.53% |
| 2026-10-05 | 17.42 | 17.43 | 16.605 | 17.01 | 37,314,334 | -1.10% |
| 2026-10-02 | 17.24 | 17.4 | 16.92 | 17.2 | 33,404,366 | +1.18% |
| 2026-10-01 | 16.931 | 17.29 | 16.9 | 17 | 23,710,753 | -0.18% |
| 2026-09-30 | 17.25 | 17.46 | 16.98 | 17.03 | 37,026,563 | -0.70% |
| 2026-09-29 | 17.02 | 17.24 | 16.7 | 17.15 | 34,659,072 | +0.82% |
| 2026-09-28 | 17.15 | 17.63 | 16.95 | 17.01 | 39,704,123 | -6.49% |
| 2026-09-25 | 17.99 | 18.3 | 17.64 | 18.19 | 22,098,347 | +1.39% |
| 2026-09-24 | 18.06 | 18.205 | 17.675 | 17.94 | 39,031,767 | -1.81% |
| 2026-09-23 | 18.4 | 18.48 | 17.86 | 18.27 | 68,802,236 | -3.99% |
| 2026-09-22 | 18.4 | 19.29 | 18.26 | 19.03 | 49,109,491 | +3.71% |
| 2026-09-21 | 18.98 | 19.04 | 17.86 | 18.35 | 41,841,810 | -3.01% |
| 2026-09-18 | 19.28 | 19.28 | 18.585 | 18.92 | 52,104,086 | -0.21% |
| 2026-09-17 | 18.7 | 19.15 | 18.63 | 18.96 | 60,879,746 | +5.39% |
| 2026-09-16 | 19.09 | 19.15 | 17.591 | 17.99 | 37,385,177 | -3.69% |
| 2026-09-15 | 18.88 | 18.95 | 18.2 | 18.68 | 46,490,988 | -0.74% |
| 2026-09-14 | 19.02 | 19.19 | 18.59 | 18.82 | 31,543,033 | -4.85% |
| 2026-09-11 | 20.39 | 20.7 | 19.7 | 19.78 | 22,699,542 | -1.20% |
| 2026-09-10 | 20.03 | 20.53 | 19.751 | 20.02 | 19,785,119 | -3.98% |
| 2026-09-09 | 20.99 | 21.18 | 20.59 | 20.85 | 26,981,173 | +1.91% |
| 2026-09-08 | 20.68 | 20.838 | 20.423 | 20.46 | 25,511,335 | -1.06% |
| 2026-09-04 | 20.62 | 20.97 | 20.32 | 20.68 | 17,850,139 | -2.50% |
| 2026-09-03 | 21.59 | 21.62 | 20.56 | 21.21 | 29,481,922 | +2.12% |
| 2026-09-02 | 19.58 | 20.79 | 19.58 | 20.77 | 28,249,272 | +8.69% |
| 2026-09-01 | 18.959 | 20.165 | 18.91 | 19.11 | 30,811,567 | -3.82% |
| 2026-08-31 | 20.36 | 20.45 | 19.545 | 19.87 | 24,854,774 | -2.50% |
| 2026-08-28 | 21.6 | 21.69 | 20.16 | 20.38 | 28,534,053 | -4.90% |
| 2026-08-27 | 20.56 | 21.48 | 20.555 | 21.43 | 33,983,094 | +3.53% |
| 2026-08-26 | 20.5 | 21.133 | 20.446 | 20.7 | 35,457,276 | -1.03% |
| 2026-08-25 | 19.95 | 20.92 | 19.86 | 20.92 | 31,847,202 | +2.55% |
| 2026-08-24 | 20.97 | 21.07 | 20.105 | 20.4 | 24,502,667 | -1.54% |
| 2026-08-21 | 21.33 | 21.45 | 20.485 | 20.72 | 30,490,733 | -0.48% |
| 2026-08-20 | 20.25 | 21.18 | 20.24 | 20.82 | 31,037,281 | +1.36% |
| 2026-08-19 | 18.99 | 20.565 | 18.95 | 20.54 | 65,495,875 | +14.43% |
| 2026-08-18 | 18.27 | 18.43 | 17.81 | 17.95 | 56,515,405 | -4.62% |
| 2026-08-17 | 18.5 | 19.06 | 18.388 | 18.82 | 45,489,618 | +2.45% |
| 2026-08-14 | 18.09 | 18.83 | 17.98 | 18.37 | 41,165,379 | +3.61% |
| 2026-08-13 | 17.72 | 17.86 | 17.41 | 17.73 | 32,885,413 | -2.04% |
| 2026-08-12 | 18.24 | 18.59 | 17.81 | 18.1 | 49,224,816 | +1.91% |
| 2026-08-11 | 17.37 | 17.775 | 17.25 | 17.76 | 35,855,150 | +1.20% |
| 2026-08-10 | 16.76 | 17.58 | 16.67 | 17.55 | 45,637,555 | +4.15% |
| 2026-08-07 | 16.86 | 17.03 | 16.34 | 16.85 | 39,091,579 | +6.24% |
| 2026-08-06 | 16.11 | 16.405 | 15.66 | 15.86 | 35,508,704 | -4.11% |
| 2026-08-05 | 16.47 | 16.97 | 15.57 | 16.54 | 46,812,265 | +7.47% |
| 2026-08-04 | 15 | 15.695 | 14.99 | 15.39 | 33,671,055 | +6.65% |
| 2026-08-03 | 13.94 | 14.53 | 13.78 | 14.43 | 19,923,323 | +2.20% |
| 2026-07-31 | 14.65 | 14.731 | 13.935 | 14.12 | 26,518,659 | -5.43% |
| 2026-07-30 | 14.59 | 14.95 | 14.15 | 14.93 | 27,898,029 | +5.51% |
| 2026-07-29 | 14.46 | 14.65 | 13.79 | 14.15 | 40,430,622 | -2.75% |
| 2026-07-28 | 14.83 | 14.956 | 14.3 | 14.55 | 29,215,028 | -4.21% |
| 2026-07-27 | 15.24 | 15.35 | 14.69 | 15.19 | 42,468,010 | +0.33% |
| 2026-07-24 | 15.37 | 15.49 | 14.995 | 15.14 | 37,112,111 | -1.17% |
| 2026-07-23 | 15.27 | 15.465 | 14.9 | 15.32 | 48,310,568 | -2.36% |
| 2026-07-22 | 15.62 | 16.19 | 15.56 | 15.69 | 36,206,372 | +2.62% |
| 2026-07-21 | 14.72 | 15.39 | 14.56 | 15.29 | 76,624,286 | +7.00% |
| 2026-07-20 | 14.26 | 14.485 | 14.055 | 14.29 | 89,663,520 | -0.28% |
| 2026-07-17 | 14.25 | 14.755 | 14.09 | 14.33 | 71,450,551 | -1.31% |
| 2026-07-16 | 15.01 | 15.05 | 14.38 | 14.52 | 41,443,822 | -6.08% |
| 2026-07-15 | 15.45 | 15.705 | 14.8 | 15.46 | 38,379,706 | -0.26% |
| 2026-07-14 | 15.9 | 16.05 | 15.41 | 15.5 | 30,191,499 | +1.64% |
| 2026-07-13 | 15.3 | 15.428 | 14.94 | 15.25 | 25,713,604 | -3.60% |
| 2026-07-10 | 15.69 | 15.89 | 15.41 | 15.82 | 20,580,087 | +0.19% |
| 2026-07-09 | 15.52 | 16.06 | 15.36 | 15.79 | 22,924,902 | +4.64% |
| 2026-07-08 | 15.18 | 15.52 | 14.665 | 15.09 | 29,476,144 | -3.02% |
| 2026-07-07 | 16.15 | 16.23 | 15.2 | 15.56 | 29,853,794 | -5.47% |
| 2026-07-06 | 16.46 | 16.65 | 16.07 | 16.46 | 38,120,062 | +0.80% |
| 2026-07-02 | 16.15 | 16.665 | 15.84 | 16.33 | 28,624,801 | +4.75% |
| 2026-07-01 | 15.26 | 16.185 | 15.22 | 15.59 | 26,193,767 | +1.04% |
| 2026-06-30 | 15.53 | 15.62 | 15.045 | 15.43 | 25,892,360 | +0.19% |
| 2026-06-29 | 15.55 | 15.58 | 14.96 | 15.4 | 24,042,757 | -0.90% |
| 2026-06-26 | 15.22 | 15.98 | 15.13 | 15.54 | 112,442,650 | +2.57% |
| 2026-06-25 | 14.99 | 15.295 | 14.455 | 15.15 | 30,140,716 | +4.34% |
| 2026-06-24 | 14.42 | 14.83 | 14.27 | 14.52 | 32,654,756 | -3.65% |
| 2026-06-23 | 15.085 | 15.46 | 14.83 | 15.07 | 37,493,884 | -5.69% |
| 2026-06-22 | 15.54 | 16.04 | 15.46 | 15.98 | 29,506,470 | +0.13% |
| 2026-06-18 | 16.11 | 16.45 | 15.645 | 15.96 | 42,034,454 | -0.62% |
| 2026-06-17 | 16.68 | 17.375 | 16.01 | 16.06 | 36,208,789 | -3.95% |
| 2026-06-16 | 16.9 | 17.14 | 16.5 | 16.72 | 22,060,805 | +0.36% |
| 2026-06-15 | 16.57 | 17.135 | 16.29 | 16.66 | 31,164,716 | +8.96% |
| 2026-06-12 | 14.99 | 15.385 | 14.77 | 15.29 | 17,205,162 | +2.00% |
| 2026-06-11 | 14.09 | 15 | 13.91 | 14.99 | 24,481,621 | +6.69% |
| 2026-06-10 | 14.07 | 14.53 | 13.96 | 14.05 | 22,673,325 | -3.17% |
| 2026-06-09 | 15.01 | 15.097 | 13.805 | 14.51 | 22,356,171 | -2.55% |
| 2026-06-08 | 15.11 | 15.24 | 14.73 | 14.89 | 20,561,516 | +0.74% |
| 2026-06-05 | 16.25 | 16.25 | 14.61 | 14.78 | 27,208,385 | -12.18% |
| 2026-06-04 | 16.92 | 17.17 | 16.575 | 16.83 | 19,893,065 | +0.96% |
| 2026-06-03 | 17.43 | 17.43 | 16.66 | 16.67 | 19,566,467 | -6.35% |
| 2026-06-02 | 17.6 | 17.865 | 17.29 | 17.8 | 18,613,022 | +1.48% |
| 2026-06-01 | 17.15 | 17.71 | 16.76 | 17.54 | 17,577,407 | -1.29% |
| 2026-05-29 | 17.62 | 17.926 | 17.19 | 17.77 | 19,185,201 | +1.02% |
| 2026-05-28 | 16.68 | 17.79 | 16.375 | 17.59 | 17,176,247 | +3.84% |
| 2026-05-27 | 17.1 | 17.33 | 16.91 | 16.94 | 10,731,925 | -3.64% |
| 2026-05-26 | 17.46 | 17.59 | 17.175 | 17.58 | 9,775,369 | +3.53% |
| 2026-05-22 | 17.1 | 17.28 | 16.705 | 16.98 | 11,833,896 | -1.83% |
| 2026-05-21 | 16.72 | 17.61 | 16.6 | 17.3 | 11,622,265 | +0.70% |
| 2026-05-20 | 16.8 | 17.22 | 16.4 | 17.18 | 10,224,145 | +5.01% |
| 2026-05-19 | 16.95 | 16.953 | 16.272 | 16.36 | 16,063,122 | -5.21% |
| 2026-05-18 | 17.98 | 18.135 | 17.08 | 17.26 | 14,143,250 | -2.15% |
| 2026-05-15 | 18.3 | 18.4 | 17.535 | 17.64 | 15,505,491 | -9.31% |
| 2026-05-14 | 20.67 | 20.73 | 19.3 | 19.45 | 14,479,990 | -7.60% |
| 2026-05-13 | 20.4 | 21.295 | 19.79 | 21.05 | 15,390,260 | +2.33% |
| 2026-05-12 | 20.17 | 20.57 | 19.165 | 20.57 | 19,138,167 | -0.48% |