Hecla Mining CompanyHLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $23.59 | $23.59 | $22.31 | $22.67 | 3.07M |
| 1/30/2026 | $23.59 | $25.00 | $22.13 | $22.52 | 49.28M |
| 1/29/2026 | $27.55 | $28.00 | $25.31 | $26.32 | 37.03M |
| 1/28/2026 | $28.94 | $28.99 | $26.73 | $27.19 | 37.65M |
| 1/27/2026 | $29.85 | $29.99 | $27.08 | $28.31 | 43.16M |
| 1/26/2026 | $33.60 | $34.17 | $29.81 | $29.97 | 53.78M |
| 1/23/2026 | $31.87 | $32.16 | $30.65 | $31.81 | 31.83M |
| 1/22/2026 | $29.19 | $31.73 | $29.07 | $31.29 | 32.39M |
| 1/21/2026 | $29.20 | $29.33 | $27.82 | $28.88 | 37.77M |
| 1/20/2026 | $28.05 | $28.35 | $26.64 | $28.24 | 35.00M |
| 1/16/2026 | $24.60 | $26.58 | $24.04 | $26.54 | 28.35M |
| 1/15/2026 | $23.54 | $25.39 | $23.23 | $25.22 | 22.55M |
| 1/14/2026 | $25.25 | $25.35 | $23.52 | $23.80 | 24.19M |
| 1/13/2026 | $25.14 | $25.48 | $24.05 | $24.31 | 22.62M |
| 1/12/2026 | $23.93 | $24.89 | $23.26 | $24.46 | 25.66M |
| 1/9/2026 | $21.49 | $22.62 | $21.18 | $22.45 | 20.41M |
| 1/8/2026 | $20.47 | $21.12 | $20.21 | $21.01 | 16.88M |
| 1/7/2026 | $21.09 | $21.41 | $19.31 | $21.37 | 27.04M |
| 1/6/2026 | $20.03 | $22.28 | $19.90 | $22.27 | 29.41M |
| 1/5/2026 | $19.40 | $20.46 | $19.11 | $19.73 | 22.05M |
| 1/2/2026 | $19.65 | $19.68 | $18.04 | $18.87 | 17.78M |
| 12/31/2025 | $18.99 | $19.66 | $18.93 | $19.19 | 14.49M |
| 12/30/2025 | $19.67 | $19.94 | $19.20 | $19.49 | 17.51M |
| 12/29/2025 | $19.18 | $19.77 | $18.70 | $19.20 | 23.63M |
| 12/26/2025 | $20.33 | $20.38 | $19.61 | $20.20 | 20.25M |
| 12/24/2025 | $20.38 | $20.38 | $19.43 | $19.83 | 11.26M |
| 12/23/2025 | $21.04 | $21.19 | $19.86 | $20.30 | 19.53M |
| 12/22/2025 | $20.50 | $20.95 | $20.25 | $20.55 | 23.64M |
| 12/19/2025 | $19.16 | $20.57 | $19.15 | $19.67 | 139.79M |
| 12/18/2025 | $19.25 | $19.96 | $18.99 | $19.03 | 18.62M |
| 12/17/2025 | $19.63 | $19.73 | $19.11 | $19.41 | 19.42M |
| 12/16/2025 | $18.70 | $19.30 | $18.52 | $19.02 | 16.19M |
| 12/15/2025 | $19.63 | $19.74 | $18.54 | $18.84 | 17.76M |
| 12/12/2025 | $20.04 | $20.19 | $18.39 | $18.81 | 25.49M |
| 12/11/2025 | $17.52 | $19.68 | $17.34 | $19.35 | 34.34M |
| 12/10/2025 | $16.84 | $17.44 | $16.65 | $17.19 | 17.80M |
| 12/9/2025 | $15.99 | $17.28 | $15.95 | $17.00 | 16.84M |
| 12/8/2025 | $16.99 | $17.06 | $15.84 | $15.85 | 15.20M |
| 12/5/2025 | $17.06 | $17.48 | $16.73 | $16.97 | 16.47M |
| 12/4/2025 | $17.03 | $17.25 | $16.64 | $16.82 | 16.62M |
| 12/3/2025 | $17.65 | $18.12 | $17.21 | $17.36 | 15.21M |
| 12/2/2025 | $17.12 | $17.55 | $16.50 | $17.52 | 20.95M |
| 12/1/2025 | $17.24 | $17.40 | $16.55 | $17.10 | 24.53M |
| 11/28/2025 | $16.40 | $16.95 | $16.26 | $16.82 | 14.12M |
| 11/26/2025 | $15.14 | $16.20 | $15.04 | $15.97 | 19.72M |
| 11/25/2025 | $14.49 | $15.26 | $14.39 | $14.98 | 15.96M |
| 11/24/2025 | $13.39 | $14.53 | $13.38 | $14.46 | 14.78M |
| 11/21/2025 | $13.17 | $13.40 | $12.80 | $13.38 | 23.59M |
| 11/20/2025 | $14.25 | $14.69 | $13.11 | $13.21 | 16.85M |
| 11/19/2025 | $14.41 | $14.85 | $13.77 | $14.11 | 11.48M |
| 11/18/2025 | $14.10 | $14.38 | $13.84 | $14.06 | 12.09M |
| 11/17/2025 | $14.30 | $14.71 | $13.67 | $13.98 | 13.70M |
| 11/14/2025 | $13.91 | $14.81 | $13.68 | $14.60 | 13.73M |
| 11/13/2025 | $15.50 | $15.52 | $14.69 | $14.84 | 17.16M |
| 11/12/2025 | $14.92 | $16.10 | $14.80 | $15.53 | 20.74M |
| 11/11/2025 | $15.17 | $15.35 | $14.42 | $14.77 | 11.71M |
| 11/10/2025 | $14.53 | $15.30 | $14.43 | $15.02 | 19.40M |
| 11/7/2025 | $13.56 | $14.06 | $13.25 | $13.88 | 19.52M |
| 11/6/2025 | $13.82 | $15.42 | $13.33 | $13.55 | 36.37M |
| 11/5/2025 | $12.20 | $12.38 | $11.81 | $12.11 | 17.28M |
| 11/4/2025 | $12.21 | $12.44 | $11.83 | $11.97 | 16.35M |