Dark

HL
Hecla Mining Company
stock NYSE

At Close

Mar 13, 2026 3:59:59 PM EDT

19.60USD-4.530%(-0.93)17,046,348

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 13, 2026 9:27:30 AM EDT

20.28USD-1.218%(-0.25)80,289

After-hours

Mar 13, 2026 4:45:30 PM EDT

19.59USD-0.051%(-0.01)82,270

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-13	20.4000	20.6700	19.350000	19.6100	-4.481%	17,046,348	0.000%
2026-03-12	21.0000	21.1800	20.200000	20.5300	-2.931%	12,948,079	-4.481%
2026-03-11	21.2800	21.5200	20.540000	21.1500	-3.907%	15,339,576	-7.281%
2026-03-10	21.7600	22.6750	21.470000	22.0100	+4.412%	15,327,179	-10.904%
2026-03-09	19.8250	21.1500	18.913300	21.0800	+3.384%	20,540,126	-6.973%
2026-03-06	20.2900	20.8400	19.900000	20.3900	-1.971%	17,124,939	-3.825%
2026-03-05	21.0900	21.2900	20.100000	20.8000	-4.412%	21,971,590	-5.721%
2026-03-04	22.0800	22.3950	21.442741	21.7600	+0.276%	15,670,400	-9.881%
2026-03-03	22.4700	22.6500	20.485000	21.7000	-11.896%	29,948,341	-9.631%
2026-03-02	24.3400	24.6500	23.165000	24.6300	-1.124%	24,145,143	-20.382%
2026-02-27	24.7300	25.0100	24.220000	24.9100	+1.508%	24,062,443	-21.277%
2026-02-26	22.7500	24.6050	22.680000	24.5400	+5.277%	19,995,875	-20.090%
2026-02-25	24.3300	24.4000	23.265000	23.3100	-1.396%	17,165,282	-15.873%
2026-02-24	23.2700	24.0400	22.450000	23.6400	-1.459%	18,309,925	-17.047%
2026-02-23	24.4500	25.2050	23.635000	23.9900	-0.125%	25,254,603	-18.258%
2026-02-20	23.3300	24.0600	22.080000	24.0200	+5.397%	33,408,620	-18.360%
2026-02-19	22.0900	22.8500	21.500000	22.7900	+3.497%	22,689,057	-13.953%
2026-02-18	23.1200	23.5300	21.900000	22.0200	+3.672%	27,866,591	-10.945%
2026-02-17	22.0450	22.0450	20.470000	21.2400	-6.018%	24,172,252	-7.674%
2026-02-13	21.3600	22.8700	21.275000	22.6000	+8.186%	17,167,847	-13.230%
2026-02-12	23.4150	23.5700	20.770000	20.8900	-11.819%	33,571,719	-6.127%
2026-02-11	24.0600	24.2600	22.510000	23.6900	+3.090%	18,294,409	-17.222%
2026-02-10	23.5100	23.8600	22.935000	22.9800	-4.010%	14,170,566	-14.665%
2026-02-09	23.3600	24.1150	23.131000	23.9400	+5.138%	18,276,489	-18.087%
2026-02-06	22.1800	23.2100	22.150000	22.7700	+6.851%	19,052,796	-13.878%
2026-02-05	21.7500	22.8800	20.900000	21.3100	-7.789%	24,614,861	-7.977%
2026-02-04	24.2050	24.4000	21.770700	23.1100	-1.408%	25,815,154	-15.145%
2026-02-03	23.5500	23.6800	22.130000	23.4400	+8.770%	31,299,162	-16.340%
2026-02-02	22.3200	22.9700	20.950000	21.5500	-4.307%	29,638,344	-9.002%
2026-01-30	23.5900	25.0000	22.130000	22.5200	-14.438%	49,275,762	-12.922%
2026-01-29	27.5500	28.0000	25.305000	26.3200	-3.200%	37,025,307	-25.494%
2026-01-28	28.9400	28.9900	26.730000	27.1900	-3.956%	37,652,368	-27.878%
2026-01-27	29.8500	29.9900	27.080000	28.3100	-5.539%	43,162,423	-30.731%
2026-01-26	33.6000	34.1700	29.810000	29.9700	-5.784%	53,567,610	-34.568%
2026-01-23	31.8700	32.1600	30.650000	31.8100	+1.662%	31,827,552	-38.353%
2026-01-22	29.1900	31.7300	29.070000	31.2900	+8.345%	32,391,232	-37.328%
2026-01-21	29.2000	29.3300	27.820000	28.8800	+2.266%	37,764,630	-32.098%
2026-01-20	28.0500	28.3500	26.640000	28.2400	+6.405%	34,950,015	-30.559%
2026-01-16	24.6000	26.5800	24.040000	26.5400	+5.234%	28,300,237	-26.112%
2026-01-15	23.5400	25.3900	23.231000	25.2200	+5.966%	22,514,528	-22.244%
2026-01-14	25.2500	25.3500	23.520000	23.8000	-2.098%	24,193,756	-17.605%
2026-01-13	25.1400	25.4798	24.045000	24.3100	-0.613%	22,586,498	-19.334%
2026-01-12	23.9300	24.8850	23.260000	24.4600	+8.953%	25,560,420	-19.828%
2026-01-09	21.4850	22.6200	21.180000	22.4500	+6.854%	20,045,878	-12.650%
2026-01-08	20.4700	21.1200	20.210000	21.0100	-1.685%	16,843,481	-6.663%
2026-01-07	21.0900	21.4050	19.310000	21.3700	-4.041%	27,036,335	-8.236%
2026-01-06	20.0300	22.2800	19.900000	22.2700	+12.874%	29,339,753	-11.944%
2026-01-05	19.4000	20.4600	19.106200	19.7300	+4.557%	21,984,794	-0.608%
2026-01-02	19.6500	19.6800	18.040000	18.8700	-1.668%	17,701,208	+3.922%
2025-12-31	18.9900	19.6600	18.930000	19.1900	-1.539%	14,468,823	+2.189%
2025-12-30	19.6650	19.9360	19.195000	19.4900	+1.510%	17,457,396	+0.616%
2025-12-29	19.1800	19.7700	18.700000	19.2000	-4.950%	23,588,922	+2.135%
2025-12-26	20.3300	20.3800	19.615000	20.2000	+1.866%	20,192,518	-2.921%
2025-12-24	20.3800	20.3800	19.430000	19.8300	-2.315%	11,242,098	-1.109%
2025-12-23	21.0350	21.1900	19.860000	20.3000	-1.217%	19,500,853	-3.399%
2025-12-22	20.5000	20.9500	20.250000	20.5500	+4.474%	23,588,589	-4.574%
2025-12-19	19.1600	20.5700	19.145000	19.6700	+3.363%	139,748,044	-0.305%
2025-12-18	19.2500	19.9600	18.990000	19.0300	-1.958%	18,562,806	+3.048%
2025-12-17	19.6300	19.7256	19.105000	19.4100	+2.050%	19,366,572	+1.030%
2025-12-16	18.7000	19.3000	18.520000	19.0200	+0.955%	16,167,872	+3.102%
2025-12-15	19.6300	19.7400	18.540000	18.8400	+0.159%	17,734,579	+4.087%
2025-12-12	20.0400	20.1900	18.385000	18.8100	-2.791%	25,439,925	+4.253%
2025-12-11	17.5250	19.6750	17.340000	19.3500	+12.565%	34,278,994	+1.344%
2025-12-10	16.8400	17.4400	16.650000	17.1900	+1.118%	17,752,385	+14.078%
2025-12-09	15.9900	17.2754	15.950000	17.0000	+7.256%	16,815,444	+15.353%
2025-12-08	16.9900	17.0550	15.840000	15.8500	-6.600%	15,189,990	+23.722%
2025-12-05	17.0600	17.4750	16.730000	16.9700	+0.892%	16,445,224	+15.557%
2025-12-04	17.0300	17.2500	16.640000	16.8200	-3.111%	16,596,165	+16.587%
2025-12-03	17.6500	18.1187	17.210100	17.3600	-0.913%	15,184,235	+12.961%
2025-12-02	17.1200	17.5500	16.500000	17.5200	+2.456%	20,927,515	+11.929%
2025-12-01	17.2400	17.4000	16.550000	17.1000	+1.665%	24,496,139	+14.678%
2025-11-28	16.4000	16.9550	16.260000	16.8200	+5.322%	14,104,818	+16.587%
2025-11-26	15.1400	16.2050	15.040000	15.9700	+6.609%	19,704,955	+22.793%
2025-11-25	14.4900	15.2550	14.385000	14.9800	+3.596%	15,952,543	+30.908%
2025-11-24	13.3900	14.5300	13.380000	14.4600	+8.072%	14,769,392	+35.615%
2025-11-21	13.1700	13.4000	12.800000	13.3800	+1.287%	23,577,761	+46.562%
2025-11-20	14.2450	14.6850	13.110000	13.2100	-6.378%	16,831,170	+48.448%
2025-11-19	14.4100	14.8500	13.770000	14.1100	+0.356%	11,465,361	+38.979%
2025-11-18	14.1000	14.3800	13.840000	14.0600	+0.572%	12,078,331	+39.474%
2025-11-17	14.3000	14.7050	13.670200	13.9800	-4.247%	13,690,157	+40.272%
2025-11-14	13.9100	14.8072	13.680000	14.6000	-1.617%	13,727,995	+34.315%
2025-11-13	15.5000	15.5150	14.685000	14.8400	-4.443%	17,150,939	+32.143%
2025-11-12	14.9150	16.0950	14.800000	15.5300	+5.146%	20,744,305	+26.272%
2025-11-11	15.1700	15.3500	14.420000	14.7700	-1.664%	11,699,343	+32.769%
2025-11-10	14.5300	15.3000	14.430000	15.0200	+8.213%	19,389,157	+30.559%
2025-11-07	13.5600	14.0600	13.250000	13.8800	+2.435%	19,522,646	+41.282%
2025-11-06	13.8200	15.4200	13.325000	13.5500	+11.891%	36,366,683	+44.723%
2025-11-05	12.2000	12.3800	11.810000	12.1100	+1.170%	17,262,559	+61.932%
2025-11-04	12.2100	12.4400	11.830000	11.9700	-6.191%	16,339,132	+63.826%
2025-11-03	12.7800	13.2200	12.530000	12.7600	-0.855%	18,087,766	+53.683%
2025-10-31	12.9000	12.9500	12.570000	12.8700	-0.233%	25,647,746	+52.370%
2025-10-30	12.3600	13.0400	12.345000	12.9000	+2.953%	13,871,115	+52.016%
2025-10-29	13.2000	13.2500	12.400000	12.5300	-1.725%	18,559,823	+56.504%
2025-10-28	12.1500	12.9100	12.033000	12.7500	+3.155%	13,444,191	+53.804%
2025-10-27	12.4050	12.8700	12.020000	12.3600	-4.556%	16,729,544	+58.657%
2025-10-24	12.7200	13.0750	12.650000	12.9500	+0.155%	12,857,635	+51.429%
2025-10-23	13.2950	13.3500	12.860000	12.9300	-0.462%	13,830,612	+51.663%
2025-10-22	12.3400	13.2000	12.290000	12.9900	+1.405%	16,716,864	+50.962%
2025-10-21	12.9800	13.1599	12.625000	12.8100	-11.472%	20,659,057	+53.084%
2025-10-20	14.3100	14.5600	14.038200	14.4700	+3.877%	13,110,031	+35.522%
2025-10-17	14.7900	14.8800	13.560100	13.9300	-8.596%	24,893,199	+40.775%
2025-10-16	14.2850	15.4400	14.100000	15.2400	+7.627%	27,116,022	+28.675%
2025-10-15	13.8000	14.6400	13.755000	14.1600	+6.546%	22,147,231	+38.489%
2025-10-14	13.1450	13.6450	13.090000	13.2900	-1.409%	13,625,093	+47.555%
2025-10-13	13.5000	13.7300	13.310000	13.4800	+7.496%	19,179,771	+45.475%
2025-10-10	13.0300	13.1450	12.383500	12.5400	-1.955%	19,922,094	+56.380%
2025-10-09	13.7000	13.8400	12.510000	12.7900	-4.123%	23,796,580	+53.323%
2025-10-08	12.4100	13.3600	12.208800	13.3400	+11.632%	22,754,769	+47.001%
2025-10-07	12.4500	12.4600	11.950000	11.9500	-4.170%	16,618,194	+64.100%
2025-10-06	12.0800	12.7199	12.000000	12.4700	+4.790%	18,933,850	+57.257%
2025-10-03	12.0000	12.1950	11.575000	11.9000	-1.327%	21,030,612	+64.790%
2025-10-02	12.3700	12.4713	11.570000	12.0600	-1.631%	17,427,018	+62.604%
2025-10-01	12.2200	12.5500	12.070000	12.2600	+1.322%	15,678,204	+59.951%
2025-09-30	11.5600	12.2600	11.480100	12.1000	+1.766%	20,725,496	+62.066%
2025-09-29	12.0000	12.0400	11.720000	11.8900	+1.885%	23,532,567	+64.929%
2025-09-26	11.6400	11.9580	11.520000	11.6700	+1.214%	24,282,789	+68.038%
2025-09-25	11.1500	11.6900	11.070000	11.5300	+5.297%	25,660,459	+70.078%
2025-09-24	11.1700	11.4250	10.910000	10.9500	-1.970%	21,235,994	+79.087%
2025-09-23	11.2950	11.5700	11.090000	11.1700	-0.534%	27,568,922	+75.560%
2025-09-22	11.4200	11.5200	10.995000	11.2300	+2.464%	35,300,244	+74.622%
2025-09-19	10.8400	11.1000	10.660000	10.9600	+1.764%	145,814,144	+78.923%
2025-09-18	10.9200	11.0100	10.380000	10.7700	-2.357%	27,170,000	+82.080%
2025-09-17	10.8800	11.4999	10.876000	11.0300	-2.819%	30,349,587	+77.788%
2025-09-16	11.6000	11.7650	11.340000	11.3500	-3.486%	28,865,220	+72.775%
2025-09-15	11.1700	11.9000	11.160000	11.7600	+4.906%	28,823,979	+66.752%
2025-09-12	11.3574	11.5098	11.160000	11.2100	+0.538%	27,554,686	+74.933%
2025-09-11	10.8350	11.3800	10.780000	11.1500	+1.641%	36,456,243	+75.874%
2025-09-10	10.2600	11.0000	10.260000	10.9700	+7.760%	33,589,812	+78.760%
2025-09-09	10.0150	10.2200	9.720000	10.1800	+0.593%	35,594,151	+92.633%
2025-09-08	9.4450	10.2800	9.410000	10.1200	+12.195%	49,598,553	+93.775%
2025-09-05	9.1000	9.1200	8.830000	9.0200	+1.921%	22,825,680	+117.406%
2025-09-04	8.8200	9.0200	8.750000	8.8500	-1.448%	20,796,669	+121.582%
2025-09-03	9.0100	9.0833	8.765000	8.9800	+0.673%	28,184,190	+118.374%
2025-09-02	8.8500	8.9400	8.420000	8.9200	+4.818%	26,810,271	+119.843%
2025-08-29	8.0800	8.5400	8.075000	8.5100	+5.452%	20,319,331	+130.435%
2025-08-28	8.1600	8.2300	8.015000	8.0700	+0.498%	17,946,486	+142.999%
2025-08-27	7.8800	8.0600	7.780000	8.0300	+0.375%	16,887,350	+144.209%
2025-08-26	7.8500	8.0300	7.850000	8.0000	+1.781%	21,102,501	+145.125%
2025-08-25	7.9100	7.9888	7.840000	7.8600	-0.380%	14,007,834	+149.491%
2025-08-22	7.6100	8.0400	7.570000	7.8900	+2.601%	19,201,432	+148.542%
2025-08-21	7.5500	7.7300	7.515000	7.6900	+1.184%	13,725,833	+155.007%
2025-08-20	7.5000	7.6600	7.445000	7.6000	+2.151%	21,329,514	+158.026%
2025-08-19	7.7400	7.7500	7.400000	7.4400	-4.000%	19,431,386	+163.575%
2025-08-18	7.7200	7.7850	7.670000	7.7500	+1.043%	15,556,941	+153.032%
2025-08-15	7.6700	7.8300	7.550000	7.6700	+0.131%	24,215,241	+155.671%
2025-08-14	7.7200	7.8650	7.590000	7.6600	-1.416%	21,170,465	+156.005%
2025-08-13	7.7500	7.8200	7.605000	7.7700	+1.304%	19,162,989	+152.381%
2025-08-12	7.6700	7.7700	7.600000	7.6700	+1.589%	17,524,677	+155.671%
2025-08-11	7.3650	7.5800	7.250000	7.5500	-0.658%	23,350,434	+159.735%
2025-08-08	7.2950	7.6600	7.190000	7.6000	+5.263%	32,404,317	+158.026%
2025-08-07	6.9600	7.4050	6.940000	7.2200	+18.167%	67,811,966	+171.607%
2025-08-06	6.1800	6.2100	6.044500	6.1100	-0.489%	21,875,536	+220.949%
2025-08-05	5.9000	6.1700	5.855000	6.1400	+2.848%	20,461,273	+219.381%
2025-08-04	5.7900	5.9800	5.763200	5.9700	+4.921%	14,614,159	+228.476%
2025-08-01	5.8700	5.8950	5.620000	5.6900	-0.871%	19,457,959	+244.640%
2025-07-31	5.8200	5.8350	5.690000	5.7400	-1.544%	14,981,547	+241.638%
2025-07-30	5.9500	6.0500	5.800000	5.8300	-3.156%	18,341,554	+236.364%
2025-07-29	5.9900	6.0500	5.890000	6.0200	+0.669%	18,131,484	+225.748%
2025-07-28	6.0200	6.0600	5.900000	5.9800	-2.606%	12,301,086	+227.926%
2025-07-25	6.1100	6.2000	6.010000	6.1400	-0.647%	20,540,163	+219.381%
2025-07-24	6.2000	6.2600	6.100000	6.1800	-1.592%	14,805,125	+217.314%
2025-07-23	6.2900	6.3850	6.190000	6.2800	-0.475%	17,962,003	+212.261%
2025-07-22	6.1300	6.3500	6.083500	6.3100	+4.125%	26,496,563	+210.777%
2025-07-21	5.9600	6.1900	5.950000	6.0600	+4.124%	16,384,982	+223.597%
2025-07-18	6.0000	6.0000	5.790000	5.8200	-2.185%	14,048,894	+236.942%
2025-07-17	5.9400	5.9950	5.840000	5.9500	-1.163%	16,671,604	+229.580%
2025-07-16	6.1300	6.1500	5.840000	6.0200	-1.473%	24,999,082	+225.748%
2025-07-15	6.1600	6.1900	5.935000	6.1100	-0.326%	22,944,269	+220.949%
2025-07-14	6.4150	6.4800	6.105000	6.1300	-3.006%	22,000,596	+219.902%
2025-07-11	6.0200	6.3500	6.010000	6.3200	+7.301%	33,888,740	+210.285%
2025-07-10	5.8500	5.9100	5.690000	5.8900	+2.080%	15,032,820	+232.937%
2025-07-09	5.5900	5.7900	5.475000	5.7700	+3.220%	23,399,985	+239.861%
2025-07-08	6.1600	6.1600	5.560000	5.5900	-9.253%	36,490,183	+250.805%
2025-07-07	5.9700	6.1899	5.880000	6.1600	+1.483%	21,279,653	+218.344%
2025-07-03	6.0200	6.1000	5.990000	6.0700	+0.663%	9,148,700	+223.064%
2025-07-02	6.0000	6.1600	5.910000	6.0300	+1.005%	27,021,367	+225.207%
2025-07-01	6.0000	6.0700	5.900000	5.9700	-0.334%	21,537,089	+228.476%
2025-06-30	5.8600	6.0000	5.850000	5.9900	+2.568%	19,035,082	+227.379%
2025-06-27	5.8300	5.8750	5.715000	5.8400	-2.667%	25,587,096	+235.788%
2025-06-26	5.8900	6.0100	5.800000	6.0000	+2.916%	22,492,349	+226.833%
2025-06-25	5.8000	5.8600	5.740000	5.8300	+0.517%	20,162,359	+236.364%
2025-06-24	5.6850	5.8200	5.530000	5.8000	-0.344%	17,402,324	+238.103%
2025-06-23	5.7800	5.8800	5.730000	5.8200	+0.867%	24,658,209	+236.942%
2025-06-20	5.8600	5.9900	5.740000	5.7700	-2.862%	27,357,642	+239.861%
2025-06-18	6.0400	6.0600	5.910000	5.9400	-2.303%	28,406,680	+230.135%
2025-06-17	6.0400	6.1100	5.900000	6.0800	+2.357%	29,216,342	+222.533%
2025-06-16	6.0400	6.1000	5.890000	5.9400	-1.165%	18,523,507	+230.135%
2025-06-13	6.0000	6.1100	5.970000	6.0100	+0.334%	18,786,070	+226.290%
2025-06-12	6.1000	6.1700	5.950000	5.9900	-1.318%	18,370,704	+227.379%
2025-06-11	6.1200	6.2000	6.010000	6.0700	-0.979%	16,075,801	+223.064%
2025-06-10	6.2400	6.2500	6.080000	6.1300	-1.447%	14,976,672	+219.902%
2025-06-09	6.4200	6.4597	6.220000	6.2200	-0.797%	21,299,016	+215.273%
2025-06-06	6.4700	6.4850	6.190000	6.2700	-2.791%	31,545,617	+212.759%
2025-06-05	6.4550	6.9000	6.290000	6.4500	+5.565%	54,776,402	+204.031%
2025-06-04	5.8200	6.1400	5.800000	6.1100	+5.893%	25,805,513	+220.949%
2025-06-03	5.5800	5.7900	5.490000	5.7700	+2.487%	19,660,524	+239.861%
2025-06-02	5.2800	5.7300	5.275000	5.6300	+9.533%	28,853,834	+248.313%
2025-05-30	5.1300	5.1600	5.030000	5.1400	-0.388%	11,708,652	+281.518%
2025-05-29	5.3200	5.3800	5.155000	5.1600	-1.901%	11,269,335	+280.039%
2025-05-28	5.1400	5.2700	5.100000	5.2600	+0.766%	12,706,214	+272.814%
2025-05-27	5.0200	5.2700	5.010000	5.2200	+2.353%	19,008,277	+275.670%
2025-05-23	5.0600	5.1300	5.000000	5.1000	+1.594%	12,675,756	+284.510%
2025-05-22	5.0100	5.0650	4.930000	5.0200	-0.986%	10,947,862	+290.637%
2025-05-21	5.1200	5.2300	5.010000	5.0700	-1.170%	18,397,204	+286.785%
2025-05-20	4.9400	5.1500	4.900000	5.1300	+3.846%	15,118,693	+282.261%
2025-05-19	4.9300	4.9900	4.815000	4.9400	+1.437%	10,247,866	+296.964%
2025-05-16	4.7200	4.8950	4.710000	4.8700	+0.828%	17,541,581	+302.669%
2025-05-15	4.8300	4.8600	4.755000	4.8300	+0.835%	18,614,794	+306.004%
2025-05-14	4.8300	4.8850	4.680000	4.7900	-3.036%	21,146,285	+309.395%
2025-05-13	5.0100	5.1100	4.900000	4.9400	-1.002%	17,557,719	+296.964%
2025-05-12	4.9900	5.1700	4.930000	4.9900	-3.107%	27,289,850	+292.986%
2025-05-09	4.9900	5.2300	4.930000	5.1500	+4.675%	28,576,786	+280.777%
2025-05-08	4.9600	5.0400	4.910000	4.9200	+0.820%	20,146,096	+298.577%
2025-05-07	4.8500	5.0000	4.820000	4.8800	-1.014%	21,652,599	+301.844%
2025-05-06	4.9200	4.9500	4.650000	4.9300	+2.923%	32,891,206	+297.769%
2025-05-05	4.7800	4.8400	4.510100	4.7900	+5.507%	36,203,320	+309.395%
2025-05-02	5.3600	5.4800	4.530000	4.5400	-17.002%	51,731,715	+331.938%
2025-05-01	5.5600	5.6000	5.420000	5.4700	-4.371%	25,311,125	+258.501%
2025-04-30	5.7200	5.7400	5.590000	5.7200	-1.379%	26,395,569	+242.832%
2025-04-29	5.8500	5.9600	5.760000	5.8000	-1.193%	15,268,177	+238.103%
2025-04-28	5.8000	5.9000	5.735000	5.8700	+0.342%	17,124,144	+234.072%
2025-04-25	5.6800	5.9100	5.640000	5.8500	-0.510%	17,777,177	+235.214%
2025-04-24	5.8800	5.9500	5.770000	5.8800	+1.205%	16,325,796	+233.503%
2025-04-23	5.4600	5.9400	5.450000	5.8100	+2.832%	24,207,917	+237.522%
2025-04-22	5.9900	5.9900	5.630000	5.6500	-4.882%	21,020,154	+247.080%
2025-04-21	6.0700	6.2050	5.835000	5.9400	+2.238%	19,146,835	+230.135%
2025-04-17	5.9000	5.9700	5.770000	5.8100	-3.005%	16,534,036	+237.522%
2025-04-16	6.1000	6.2100	5.910000	5.9900	+1.698%	20,953,229	+227.379%
2025-04-15	5.8900	5.9298	5.824000	5.8900	+0.512%	15,950,404	+232.937%
2025-04-14	5.6700	5.8800	5.660000	5.8600	+1.384%	21,320,240	+234.642%
2025-04-11	5.6800	5.8750	5.650000	5.7800	+5.667%	25,532,707	+239.273%
2025-04-10	5.3000	5.5600	5.250000	5.4700	+3.598%	31,644,047	+258.501%
2025-04-09	4.9100	5.3957	4.830000	5.2800	+12.102%	38,926,184	+271.402%
2025-04-08	5.0700	5.0700	4.640000	4.7100	-1.464%	30,749,947	+316.348%
2025-04-07	4.5500	5.1050	4.460000	4.7800	+1.271%	21,933,671	+310.251%
2025-04-04	5.1250	5.1595	4.610000	4.7200	-11.776%	24,460,734	+315.466%
2025-04-03	5.1400	5.5000	5.140000	5.3500	-4.804%	20,719,452	+266.542%
2025-04-02	5.4500	5.6300	5.390000	5.6200	+2.555%	20,493,155	+248.932%
2025-04-01	5.5500	5.6199	5.410000	5.4800	-1.439%	22,968,975	+257.847%
2025-03-31	5.6500	5.6500	5.295000	5.5600	-1.940%	19,595,043	+252.698%
2025-03-28	5.9200	6.0100	5.620000	5.6700	-3.571%	18,958,814	+245.855%
2025-03-27	5.8500	5.9800	5.770000	5.8800	+2.083%	13,738,039	+233.503%
2025-03-26	5.9000	5.9100	5.730000	5.7600	-1.201%	12,684,549	+240.451%
2025-03-25	6.0500	6.1800	5.800000	5.8300	-0.681%	17,148,764	+236.364%
2025-03-24	5.7850	5.9300	5.700000	5.8700	+1.910%	18,994,614	+234.072%
2025-03-21	5.7000	5.7800	5.610000	5.7600	-1.538%	21,635,088	+240.451%
2025-03-20	5.6600	5.9400	5.600000	5.8500	+0.343%	15,357,784	+235.214%
2025-03-19	5.8000	5.8900	5.670000	5.8300	-0.850%	17,803,861	+236.364%
2025-03-18	6.0500	6.0700	5.850000	5.8800	0.000%	22,966,637	+233.503%
2025-03-17	5.7500	5.9000	5.730000	5.8800	+2.439%	16,685,512	+233.503%
2025-03-14	5.8500	5.8900	5.680000	5.7400	-0.520%	19,934,181	+241.638%
2025-03-13	5.5200	5.8700	5.500000	5.7700	+3.591%	38,707,814	+239.861%
2025-03-12	5.3900	5.6400	5.390000	5.5700	+2.578%	25,159,723	+252.065%
2025-03-11	5.2400	5.4900	5.230000	5.4300	+5.437%	29,456,943	+261.142%
2025-03-10	5.3300	5.3700	5.080000	5.1500	-5.157%	25,027,311	+280.777%
2025-03-07	5.4300	5.6100	5.301100	5.4300	+0.185%	19,174,552	+261.142%
2025-03-06	5.3900	5.5800	5.310000	5.4200	-1.455%	22,029,975	+261.808%
2025-03-05	5.1400	5.5150	5.120000	5.5000	+7.632%	28,480,577	+256.545%
2025-03-04	5.1200	5.1900	4.920000	5.1100	+0.591%	20,347,833	+283.757%
2025-03-03	5.3000	5.3795	5.050000	5.0800	-0.975%	26,219,759	+286.024%
2025-02-28	4.9550	5.1600	4.910000	5.1300	+1.183%	21,963,320	+282.261%
2025-02-27	5.1600	5.2400	5.060000	5.0700	-3.059%	20,489,245	+286.785%
2025-02-26	5.1750	5.3700	5.170000	5.2300	+0.384%	14,455,891	+274.952%
2025-02-25	5.1900	5.3100	5.100000	5.2100	-0.573%	16,070,447	+276.392%
2025-02-24	5.2300	5.2800	5.100000	5.2400	+0.383%	16,787,819	+274.237%
2025-02-21	5.5900	5.6000	5.210000	5.2200	-7.282%	27,988,501	+275.670%
2025-02-20	5.3500	5.8200	5.350000	5.6300	+4.647%	25,948,564	+248.313%
2025-02-19	5.5000	5.5050	5.224900	5.3800	-3.237%	17,813,122	+264.498%
2025-02-18	5.6750	5.6900	5.505000	5.5600	+2.206%	21,096,615	+252.698%
2025-02-14	6.4000	6.4500	5.420000	5.4400	-14.600%	33,117,704	+260.478%
2025-02-13	6.3200	6.3900	6.180000	6.3700	+1.272%	23,638,911	+207.849%
2025-02-12	6.0300	6.2900	6.010000	6.2900	+3.795%	19,218,115	+211.765%
2025-02-11	6.0000	6.1700	5.970000	6.0600	-1.783%	12,986,592	+223.597%
2025-02-10	6.0600	6.2200	6.040000	6.1700	+4.932%	25,257,548	+217.828%
2025-02-07	6.0900	6.1400	5.860000	5.8800	-2.163%	13,099,684	+233.503%
2025-02-06	5.9500	6.0100	5.840000	6.0100	+1.008%	15,801,585	+226.290%
2025-02-05	5.9000	6.1100	5.885000	5.9500	+1.190%	20,535,583	+229.580%
2025-02-04	5.8200	6.0300	5.810000	5.8800	+2.083%	22,872,250	+233.503%
2025-02-03	5.6400	5.9600	5.610000	5.7600	+1.408%	19,813,629	+240.451%
2025-01-31	5.7800	5.7899	5.585000	5.6800	-1.730%	18,810,449	+245.246%
2025-01-30	5.6700	5.9199	5.620000	5.7800	+5.282%	11,783,018	+239.273%
2025-01-29	5.4000	5.5550	5.350000	5.4900	+1.855%	10,328,044	+257.195%
2025-01-28	5.3600	5.4500	5.195000	5.3900	+1.126%	12,023,370	+263.822%
2025-01-27	5.3800	5.4050	5.220000	5.3300	-2.914%	19,112,072	+267.917%
2025-01-24	5.5900	5.6700	5.450000	5.4900	+0.549%	13,713,381	+257.195%
2025-01-23	5.3700	5.4900	5.335000	5.4600	-0.365%	17,737,220	+259.158%
2025-01-22	5.5900	5.6100	5.400000	5.4800	-1.792%	12,588,118	+257.847%
2025-01-21	5.4400	5.6200	5.390000	5.5800	+3.717%	23,946,081	+251.434%
2025-01-17	5.3100	5.5300	5.250000	5.3800	+0.561%	14,688,845	+264.498%
2025-01-16	5.4100	5.4900	5.335000	5.3500	-1.109%	8,366,576	+266.542%
2025-01-15	5.5400	5.5800	5.304500	5.4100	+0.371%	10,952,472	+262.477%
2025-01-14	5.1800	5.4200	5.130000	5.3900	+5.479%	14,155,147	+263.822%
2025-01-13	5.1200	5.1450	4.990000	5.1100	-1.731%	15,641,557	+283.757%
2025-01-10	5.3800	5.4300	5.150100	5.2000	-2.256%	17,845,711	+277.115%
2025-01-08	5.1800	5.3500	5.145000	5.3200	+1.916%	15,205,095	+268.609%
2025-01-07	5.2500	5.3600	5.150000	5.2200	+2.153%	14,519,057	+275.670%
2025-01-06	5.1600	5.2300	5.070000	5.1100	+0.196%	15,181,749	+283.757%
2025-01-03	5.2300	5.2500	5.085000	5.1000	-3.042%	10,046,032	+284.510%
2025-01-02	5.0000	5.2900	4.990000	5.2600	+7.128%	17,844,530	+272.814%
2024-12-31	4.8700	4.9900	4.860000	4.9100	+1.029%	9,960,916	+299.389%
2024-12-30	4.9400	4.9800	4.820000	4.8600	-2.994%	11,619,306	+303.498%
2024-12-27	5.0200	5.0299	4.930000	5.0100	-1.765%	7,926,188	+291.417%
2024-12-26	5.1000	5.1500	5.050000	5.1000	+0.592%	7,685,566	+284.510%
2024-12-24	5.0900	5.1100	4.990000	5.0700	+0.198%	4,566,110	+286.785%
2024-12-23	5.0000	5.0900	4.960000	5.0600	+0.397%	7,763,978	+287.549%
2024-12-20	4.9600	5.1800	4.901000	5.0400	+1.818%	18,140,576	+289.087%
2024-12-19	5.0100	5.0650	4.900000	4.9500	-1.198%	10,571,095	+296.162%
2024-12-18	5.3100	5.3100	4.951000	5.0100	-6.004%	10,792,214	+291.417%
2024-12-17	5.2000	5.3800	5.160000	5.3300	+0.566%	11,469,851	+267.917%
2024-12-16	5.4000	5.4100	5.260000	5.3000	-1.852%	7,297,641	+270.000%
2024-12-13	5.5000	5.5128	5.335000	5.4000	-2.351%	7,878,721	+263.148%
2024-12-12	5.6800	5.7250	5.520000	5.5300	-5.470%	9,372,902	+254.611%
2024-12-11	5.7500	5.9400	5.725000	5.8500	+2.812%	10,084,527	+235.214%
2024-12-10	5.8900	5.9350	5.680000	5.6900	-3.066%	9,327,374	+244.640%
2024-12-09	5.8800	6.1500	5.790000	5.8700	+6.341%	16,617,565	+234.072%
2024-12-06	5.6200	5.6250	5.420000	5.5200	-2.646%	7,384,766	+255.254%
2024-12-05	5.6300	5.7300	5.580000	5.6700	+0.532%	9,954,390	+245.855%
2024-12-04	5.6800	5.8400	5.630000	5.6400	-1.742%	9,537,861	+247.695%
2024-12-03	5.4700	5.8000	5.470000	5.7400	+6.296%	11,604,494	+241.638%
2024-12-02	5.4700	5.4800	5.345000	5.4000	-2.174%	8,894,826	+263.148%
2024-11-29	5.5400	5.6600	5.500000	5.5200	+0.546%	4,438,610	+255.254%
2024-11-27	5.4800	5.5700	5.435000	5.4900	+1.105%	9,180,372	+257.195%
2024-11-26	5.3600	5.5000	5.360000	5.4300	+0.185%	8,451,321	+261.142%
2024-11-25	5.2600	5.4600	5.220000	5.4200	-1.812%	12,787,729	+261.808%
2024-11-22	5.7300	5.7600	5.490000	5.5200	-2.988%	12,391,481	+255.254%
2024-11-21	5.6600	5.7400	5.590000	5.6900	+1.066%	9,776,516	+244.640%
2024-11-20	5.6500	5.6700	5.540000	5.6300	-1.228%	8,564,695	+248.313%
2024-11-19	5.7000	5.7599	5.570000	5.7000	+0.885%	9,625,263	+244.035%
2024-11-18	5.7500	5.7950	5.610000	5.6500	+2.727%	13,034,895	+247.080%
2024-11-15	5.6800	5.7200	5.380000	5.5000	-1.786%	30,887,473	+256.545%
2024-11-14	5.4600	5.6600	5.380000	5.6000	+3.321%	17,279,654	+250.179%
2024-11-13	5.5400	5.6100	5.390000	5.4200	-0.733%	10,856,923	+261.808%
2024-11-12	5.5800	5.6300	5.350000	5.4600	-2.151%	11,890,196	+259.158%
2024-11-11	5.4400	5.6300	5.375000	5.5800	-2.618%	17,981,498	+251.434%
2024-11-08	5.9200	5.9650	5.590000	5.7300	-4.817%	17,556,121	+242.234%
2024-11-07	6.1000	6.1400	5.860000	6.0200	-2.903%	21,109,697	+225.748%
2024-11-06	5.8900	6.2687	5.820000	6.2000	-1.587%	14,706,932	+216.290%
2024-11-05	6.3900	6.4500	6.270000	6.3000	-0.316%	7,550,002	+211.270%
2024-11-04	6.4500	6.4900	6.270000	6.3200	-1.250%	8,959,540	+210.285%
2024-11-01	6.5700	6.6400	6.400000	6.4000	-1.387%	11,904,185	+206.406%
2024-10-31	6.5900	6.5950	6.330000	6.4900	-4.136%	13,077,272	+202.157%
2024-10-30	6.9800	6.9950	6.710000	6.7700	-4.108%	10,552,154	+189.660%
2024-10-29	6.9400	7.0900	6.860000	7.0600	+3.367%	11,055,577	+177.762%
2024-10-28	6.8000	6.9350	6.750000	6.8300	+0.441%	7,706,245	+187.116%
2024-10-25	6.9200	7.0700	6.780100	6.8000	-2.579%	11,438,462	+188.382%
2024-10-24	7.2300	7.2500	6.800000	6.9800	-2.514%	17,015,085	+180.946%
2024-10-23	7.3300	7.3700	7.030000	7.1600	-4.914%	12,250,506	+173.883%
2024-10-22	7.5300	7.6800	7.475000	7.5300	+2.033%	10,919,805	+160.425%
2024-10-21	7.5100	7.5600	7.230000	7.3800	+0.958%	15,097,756	+165.718%
2024-10-18	6.8700	7.3499	6.850000	7.3100	+9.268%	12,611,747	+168.263%
2024-10-17	6.7900	6.8800	6.680000	6.6900	-1.327%	9,205,217	+193.124%
2024-10-16	6.8400	6.9850	6.780000	6.7800	+1.194%	9,555,376	+189.233%
2024-10-15	6.4800	6.7100	6.480000	6.7000	+2.290%	6,858,657	+192.687%
2024-10-14	6.5900	6.6100	6.420000	6.5500	-1.207%	6,830,162	+199.389%
2024-10-11	6.6400	6.7950	6.620000	6.6300	+0.151%	9,463,660	+195.777%
2024-10-10	6.3600	6.6500	6.350000	6.6200	+4.088%	9,912,543	+196.224%
2024-10-09	6.3100	6.4000	6.260000	6.3600	-1.089%	7,472,474	+208.333%
2024-10-08	6.3400	6.4500	6.250000	6.4300	-0.310%	8,393,928	+204.977%
2024-10-07	6.5500	6.5500	6.395000	6.4500	-2.273%	6,994,837	+204.031%
2024-10-04	6.6300	6.8800	6.580000	6.6000	-0.452%	10,647,846	+197.121%
2024-10-03	6.4700	6.6500	6.455000	6.6300	0.000%	7,973,221	+195.777%
2024-10-02	6.5500	6.7700	6.530000	6.6300	+1.221%	9,273,571	+195.777%
2024-10-01	6.7700	6.7900	6.450000	6.5500	-1.799%	14,153,856	+199.389%
2024-09-30	6.6700	6.7700	6.610000	6.6700	-1.912%	12,701,748	+194.003%
2024-09-27	7.1600	7.2100	6.740000	6.8000	-5.292%	13,850,225	+188.382%
2024-09-26	7.1700	7.4000	7.170000	7.1800	+1.556%	17,007,136	+173.120%
2024-09-25	7.0000	7.2000	6.985000	7.0700	0.000%	13,748,568	+177.369%
2024-09-24	6.7600	7.1400	6.695000	7.0700	+7.284%	15,760,912	+177.369%
2024-09-23	6.8200	6.8600	6.590000	6.5900	-2.659%	11,768,453	+197.572%
2024-09-20	6.7800	6.8600	6.670000	6.7700	+1.347%	18,834,776	+189.660%

document.getElementById("ZjXL0C").onerror = function(){this.style.display='none';}; .dark-mode .DPq8FX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DPq8FX{ color: #333333; background-color: white; border: 2px solid #333333; }HLHecla Mining Companystock NYSE

HL
Hecla Mining Company
stock NYSE