Dark

HL
Hecla Mining Company
stock NYSE

Market Open

Jan 9, 2026 9:40:57 AM EST

21.88USD+4.117%(+0.86)1,908,469

21.90Bid 21.93Ask 0.03Spread

Pre-market

Jan 9, 2026 9:28:30 AM EST

21.60USD+2.808%(+0.59)320,917

After-hours

Jan 8, 2026 4:58:30 PM EST

20.96USD-0.214%(-0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-09	21.5200	21.9500	21.2200	21.8800	+4.141%	1,908,469	0.000%
2026-01-08	20.4700	21.1200	20.2100	21.0100	-1.685%	16,843,481	+4.141%
2026-01-07	21.0900	21.4050	19.3100	21.3700	-4.041%	27,036,335	+2.387%
2026-01-06	20.0300	22.2800	19.9000	22.2700	+12.874%	29,339,753	-1.751%
2026-01-05	19.4000	20.4600	19.1062	19.7300	+4.557%	21,984,794	+10.897%
2026-01-02	19.6500	19.6800	18.0400	18.8700	-1.668%	17,701,208	+15.951%
2025-12-31	18.9900	19.6600	18.9300	19.1900	-1.539%	14,468,823	+14.018%
2025-12-30	19.6650	19.9360	19.1950	19.4900	+1.510%	17,457,396	+12.263%
2025-12-29	19.1800	19.7700	18.7000	19.2000	-4.950%	23,588,922	+13.958%
2025-12-26	20.3300	20.3800	19.6150	20.2000	+1.866%	20,192,518	+8.317%
2025-12-24	20.3800	20.3800	19.4300	19.8300	-2.315%	11,242,098	+10.338%
2025-12-23	21.0350	21.1900	19.8600	20.3000	-1.217%	19,500,853	+7.783%
2025-12-22	20.5000	20.9500	20.2500	20.5500	+4.474%	23,588,589	+6.472%
2025-12-19	19.1600	20.5700	19.1450	19.6700	+3.363%	139,748,044	+11.235%
2025-12-18	19.2500	19.9600	18.9900	19.0300	-1.958%	18,562,806	+14.976%
2025-12-17	19.6300	19.7256	19.1050	19.4100	+2.050%	19,366,572	+12.725%
2025-12-16	18.7000	19.3000	18.5200	19.0200	+0.955%	16,167,872	+15.037%
2025-12-15	19.6300	19.7400	18.5400	18.8400	+0.159%	17,734,579	+16.136%
2025-12-12	20.0400	20.1900	18.3850	18.8100	-2.791%	25,439,925	+16.321%
2025-12-11	17.5250	19.6750	17.3400	19.3500	+12.565%	34,278,994	+13.075%
2025-12-10	16.8400	17.4400	16.6500	17.1900	+1.118%	17,752,385	+27.283%
2025-12-09	15.9900	17.2754	15.9500	17.0000	+7.256%	16,815,444	+28.706%
2025-12-08	16.9900	17.0550	15.8400	15.8500	-6.600%	15,189,990	+38.044%
2025-12-05	17.0600	17.4750	16.7300	16.9700	+0.892%	16,445,224	+28.933%
2025-12-04	17.0300	17.2500	16.6400	16.8200	-3.111%	16,596,165	+30.083%
2025-12-03	17.6500	18.1187	17.2101	17.3600	-0.913%	15,184,235	+26.037%
2025-12-02	17.1200	17.5500	16.5000	17.5200	+2.456%	20,927,515	+24.886%
2025-12-01	17.2400	17.4000	16.5500	17.1000	+1.665%	24,496,139	+27.953%
2025-11-28	16.4000	16.9550	16.2600	16.8200	+5.322%	14,104,818	+30.083%
2025-11-26	15.1400	16.2050	15.0400	15.9700	+6.609%	19,704,955	+37.007%
2025-11-25	14.4900	15.2550	14.3850	14.9800	+3.596%	15,952,543	+46.061%
2025-11-24	13.3900	14.5300	13.3800	14.4600	+8.072%	14,769,392	+51.314%
2025-11-21	13.1700	13.4000	12.8000	13.3800	+1.287%	23,577,761	+63.528%
2025-11-20	14.2450	14.6850	13.1100	13.2100	-6.378%	16,831,170	+65.632%
2025-11-19	14.4100	14.8500	13.7700	14.1100	+0.356%	11,465,361	+55.067%
2025-11-18	14.1000	14.3800	13.8400	14.0600	+0.572%	12,078,331	+55.619%
2025-11-17	14.3000	14.7050	13.6702	13.9800	-4.247%	13,690,157	+56.509%
2025-11-14	13.9100	14.8072	13.6800	14.6000	-1.617%	13,727,995	+49.863%
2025-11-13	15.5000	15.5150	14.6850	14.8400	-4.443%	17,150,939	+47.439%
2025-11-12	14.9150	16.0950	14.8000	15.5300	+5.146%	20,744,305	+40.889%
2025-11-11	15.1700	15.3500	14.4200	14.7700	-1.664%	11,699,343	+48.138%
2025-11-10	14.5300	15.3000	14.4300	15.0200	+8.213%	19,389,157	+45.672%
2025-11-07	13.5600	14.0600	13.2500	13.8800	+2.435%	19,522,646	+57.637%
2025-11-06	13.8200	15.4200	13.3250	13.5500	+11.891%	36,366,683	+61.476%
2025-11-05	12.2000	12.3800	11.8100	12.1100	+1.170%	17,262,559	+80.677%
2025-11-04	12.2100	12.4400	11.8300	11.9700	-6.191%	16,339,132	+82.790%
2025-11-03	12.7800	13.2200	12.5300	12.7600	-0.855%	18,087,766	+71.473%
2025-10-31	12.9000	12.9500	12.5700	12.8700	-0.233%	25,647,746	+70.008%
2025-10-30	12.3600	13.0400	12.3450	12.9000	+2.953%	13,871,115	+69.612%
2025-10-29	13.2000	13.2500	12.4000	12.5300	-1.725%	18,559,823	+74.621%
2025-10-28	12.1500	12.9100	12.0330	12.7500	+3.155%	13,444,191	+71.608%
2025-10-27	12.4050	12.8700	12.0200	12.3600	-4.556%	16,729,544	+77.023%
2025-10-24	12.7200	13.0750	12.6500	12.9500	+0.155%	12,857,635	+68.958%
2025-10-23	13.2950	13.3500	12.8600	12.9300	-0.462%	13,830,612	+69.219%
2025-10-22	12.3400	13.2000	12.2900	12.9900	+1.405%	16,716,864	+68.437%
2025-10-21	12.9800	13.1599	12.6250	12.8100	-11.472%	20,659,057	+70.804%
2025-10-20	14.3100	14.5600	14.0382	14.4700	+3.877%	13,110,031	+51.209%
2025-10-17	14.7900	14.8800	13.5601	13.9300	-8.596%	24,893,199	+57.071%
2025-10-16	14.2850	15.4400	14.1000	15.2400	+7.627%	27,116,022	+43.570%
2025-10-15	13.8000	14.6400	13.7550	14.1600	+6.546%	22,147,231	+54.520%
2025-10-14	13.1450	13.6450	13.0900	13.2900	-1.409%	13,625,093	+64.635%
2025-10-13	13.5000	13.7300	13.3100	13.4800	+7.496%	19,179,771	+62.315%
2025-10-10	13.0300	13.1450	12.3835	12.5400	-1.955%	19,922,094	+74.482%
2025-10-09	13.7000	13.8400	12.5100	12.7900	-4.123%	23,796,580	+71.071%
2025-10-08	12.4100	13.3600	12.2088	13.3400	+11.632%	22,754,769	+64.018%
2025-10-07	12.4500	12.4600	11.9500	11.9500	-4.170%	16,618,194	+83.096%
2025-10-06	12.0800	12.7199	12.0000	12.4700	+4.790%	18,933,850	+75.461%
2025-10-03	12.0000	12.1950	11.5750	11.9000	-1.327%	21,030,612	+83.866%
2025-10-02	12.3700	12.4713	11.5700	12.0600	-1.631%	17,427,018	+81.426%
2025-10-01	12.2200	12.5500	12.0700	12.2600	+1.322%	15,678,204	+78.467%
2025-09-30	11.5600	12.2600	11.4801	12.1000	+1.766%	20,725,496	+80.826%
2025-09-29	12.0000	12.0400	11.7200	11.8900	+1.885%	23,532,567	+84.020%
2025-09-26	11.6400	11.9580	11.5200	11.6700	+1.214%	24,282,789	+87.489%
2025-09-25	11.1500	11.6900	11.0700	11.5300	+5.297%	25,660,459	+89.766%
2025-09-24	11.1700	11.4250	10.9100	10.9500	-1.970%	21,235,994	+99.817%
2025-09-23	11.2950	11.5700	11.0900	11.1700	-0.534%	27,568,922	+95.882%
2025-09-22	11.4200	11.5200	10.9950	11.2300	+2.464%	35,300,244	+94.835%
2025-09-19	10.8400	11.1000	10.6600	10.9600	+1.764%	145,814,144	+99.635%
2025-09-18	10.9200	11.0100	10.3800	10.7700	-2.357%	27,170,000	+103.157%
2025-09-17	10.8800	11.4999	10.8760	11.0300	-2.819%	30,349,587	+98.368%
2025-09-16	11.6000	11.7650	11.3400	11.3500	-3.486%	28,865,220	+92.775%
2025-09-15	11.1700	11.9000	11.1600	11.7600	+4.906%	28,823,979	+86.054%
2025-09-12	11.3574	11.5098	11.1600	11.2100	+0.538%	27,554,686	+95.183%
2025-09-11	10.8350	11.3800	10.7800	11.1500	+1.641%	36,456,243	+96.233%
2025-09-10	10.2600	11.0000	10.2600	10.9700	+7.760%	33,589,812	+99.453%
2025-09-09	10.0150	10.2200	9.7200	10.1800	+0.593%	35,594,151	+114.931%
2025-09-08	9.4450	10.2800	9.4100	10.1200	+12.195%	49,598,553	+116.206%
2025-09-05	9.1000	9.1200	8.8300	9.0200	+1.921%	22,825,680	+142.572%
2025-09-04	8.8200	9.0200	8.7500	8.8500	-1.448%	20,796,669	+147.232%
2025-09-03	9.0100	9.0833	8.7650	8.9800	+0.673%	28,184,190	+143.653%
2025-09-02	8.8500	8.9400	8.4200	8.9200	+4.818%	26,810,271	+145.291%
2025-08-29	8.0800	8.5400	8.0750	8.5100	+5.452%	20,319,331	+157.109%
2025-08-28	8.1600	8.2300	8.0150	8.0700	+0.498%	17,946,486	+171.128%
2025-08-27	7.8800	8.0600	7.7800	8.0300	+0.375%	16,887,350	+172.478%
2025-08-26	7.8500	8.0300	7.8500	8.0000	+1.781%	21,102,501	+173.500%
2025-08-25	7.9100	7.9888	7.8400	7.8600	-0.380%	14,007,834	+178.372%
2025-08-22	7.6100	8.0400	7.5700	7.8900	+2.601%	19,201,432	+177.313%
2025-08-21	7.5500	7.7300	7.5150	7.6900	+1.184%	13,725,833	+184.525%
2025-08-20	7.5000	7.6600	7.4450	7.6000	+2.151%	21,329,514	+187.895%
2025-08-19	7.7400	7.7500	7.4000	7.4400	-4.000%	19,431,386	+194.086%
2025-08-18	7.7200	7.7850	7.6700	7.7500	+1.043%	15,556,941	+182.323%
2025-08-15	7.6700	7.8300	7.5500	7.6700	+0.131%	24,215,241	+185.267%
2025-08-14	7.7200	7.8650	7.5900	7.6600	-1.416%	21,170,465	+185.640%
2025-08-13	7.7500	7.8200	7.6050	7.7700	+1.304%	19,162,989	+181.596%
2025-08-12	7.6700	7.7700	7.6000	7.6700	+1.589%	17,524,677	+185.267%
2025-08-11	7.3650	7.5800	7.2500	7.5500	-0.658%	23,350,434	+189.801%
2025-08-08	7.2950	7.6600	7.1900	7.6000	+5.263%	32,404,317	+187.895%
2025-08-07	6.9600	7.4050	6.9400	7.2200	+18.167%	67,811,966	+203.047%
2025-08-06	6.1800	6.2100	6.0445	6.1100	-0.489%	21,875,536	+258.101%
2025-08-05	5.9000	6.1700	5.8550	6.1400	+2.848%	20,461,273	+256.352%
2025-08-04	5.7900	5.9800	5.7632	5.9700	+4.921%	14,614,159	+266.499%
2025-08-01	5.8700	5.8950	5.6200	5.6900	-0.871%	19,457,959	+284.534%
2025-07-31	5.8200	5.8350	5.6900	5.7400	-1.544%	14,981,547	+281.185%
2025-07-30	5.9500	6.0500	5.8000	5.8300	-3.156%	18,341,554	+275.300%
2025-07-29	5.9900	6.0500	5.8900	6.0200	+0.669%	18,131,484	+263.455%
2025-07-28	6.0200	6.0600	5.9000	5.9800	-2.606%	12,301,086	+265.886%
2025-07-25	6.1100	6.2000	6.0100	6.1400	-0.647%	20,540,163	+256.352%
2025-07-24	6.2000	6.2600	6.1000	6.1800	-1.592%	14,805,125	+254.045%
2025-07-23	6.2900	6.3850	6.1900	6.2800	-0.475%	17,962,003	+248.408%
2025-07-22	6.1300	6.3500	6.0835	6.3100	+4.125%	26,496,563	+246.751%
2025-07-21	5.9600	6.1900	5.9500	6.0600	+4.124%	16,384,982	+261.056%
2025-07-18	6.0000	6.0000	5.7900	5.8200	-2.185%	14,048,894	+275.945%
2025-07-17	5.9400	5.9950	5.8400	5.9500	-1.163%	16,671,604	+267.731%
2025-07-16	6.1300	6.1500	5.8400	6.0200	-1.473%	24,999,082	+263.455%
2025-07-15	6.1600	6.1900	5.9350	6.1100	-0.326%	22,944,269	+258.101%
2025-07-14	6.4150	6.4800	6.1050	6.1300	-3.006%	22,000,596	+256.933%
2025-07-11	6.0200	6.3500	6.0100	6.3200	+7.301%	33,888,740	+246.203%
2025-07-10	5.8500	5.9100	5.6900	5.8900	+2.080%	15,032,820	+271.477%
2025-07-09	5.5900	5.7900	5.4750	5.7700	+3.220%	23,399,985	+279.203%
2025-07-08	6.1600	6.1600	5.5600	5.5900	-9.253%	36,490,183	+291.413%
2025-07-07	5.9700	6.1899	5.8800	6.1600	+1.483%	21,279,653	+255.195%
2025-07-03	6.0200	6.1000	5.9900	6.0700	+0.663%	9,148,700	+260.461%
2025-07-02	6.0000	6.1600	5.9100	6.0300	+1.005%	27,021,367	+262.852%
2025-07-01	6.0000	6.0700	5.9000	5.9700	-0.334%	21,537,089	+266.499%
2025-06-30	5.8600	6.0000	5.8500	5.9900	+2.568%	19,035,082	+265.275%
2025-06-27	5.8300	5.8750	5.7150	5.8400	-2.667%	25,587,096	+274.658%
2025-06-26	5.8900	6.0100	5.8000	6.0000	+2.916%	22,492,349	+264.667%
2025-06-25	5.8000	5.8600	5.7400	5.8300	+0.517%	20,162,359	+275.300%
2025-06-24	5.6850	5.8200	5.5300	5.8000	-0.344%	17,402,324	+277.241%
2025-06-23	5.7800	5.8800	5.7300	5.8200	+0.867%	24,658,209	+275.945%
2025-06-20	5.8600	5.9900	5.7400	5.7700	-2.862%	27,357,642	+279.203%
2025-06-18	6.0400	6.0600	5.9100	5.9400	-2.303%	28,406,680	+268.350%
2025-06-17	6.0400	6.1100	5.9000	6.0800	+2.357%	29,216,342	+259.868%
2025-06-16	6.0400	6.1000	5.8900	5.9400	-1.165%	18,523,507	+268.350%
2025-06-13	6.0000	6.1100	5.9700	6.0100	+0.334%	18,786,070	+264.060%
2025-06-12	6.1000	6.1700	5.9500	5.9900	-1.318%	18,370,704	+265.275%
2025-06-11	6.1200	6.2000	6.0100	6.0700	-0.979%	16,075,801	+260.461%
2025-06-10	6.2400	6.2500	6.0800	6.1300	-1.447%	14,976,672	+256.933%
2025-06-09	6.4200	6.4597	6.2200	6.2200	-0.797%	21,299,016	+251.768%
2025-06-06	6.4700	6.4850	6.1900	6.2700	-2.791%	31,545,617	+248.963%
2025-06-05	6.4550	6.9000	6.2900	6.4500	+5.565%	54,776,402	+239.225%
2025-06-04	5.8200	6.1400	5.8000	6.1100	+5.893%	25,805,513	+258.101%
2025-06-03	5.5800	5.7900	5.4900	5.7700	+2.487%	19,660,524	+279.203%
2025-06-02	5.2800	5.7300	5.2750	5.6300	+9.533%	28,853,834	+288.632%
2025-05-30	5.1300	5.1600	5.0300	5.1400	-0.388%	11,708,652	+325.681%
2025-05-29	5.3200	5.3800	5.1550	5.1600	-1.901%	11,269,335	+324.031%
2025-05-28	5.1400	5.2700	5.1000	5.2600	+0.766%	12,706,214	+315.970%
2025-05-27	5.0200	5.2700	5.0100	5.2200	+2.353%	19,008,277	+319.157%
2025-05-23	5.0600	5.1300	5.0000	5.1000	+1.594%	12,675,756	+329.020%
2025-05-22	5.0100	5.0650	4.9300	5.0200	-0.986%	10,947,862	+335.857%
2025-05-21	5.1200	5.2300	5.0100	5.0700	-1.170%	18,397,204	+331.558%
2025-05-20	4.9400	5.1500	4.9000	5.1300	+3.846%	15,118,693	+326.511%
2025-05-19	4.9300	4.9900	4.8150	4.9400	+1.437%	10,247,866	+342.915%
2025-05-16	4.7200	4.8950	4.7100	4.8700	+0.828%	17,541,581	+349.281%
2025-05-15	4.8300	4.8600	4.7550	4.8300	+0.835%	18,614,794	+353.002%
2025-05-14	4.8300	4.8850	4.6800	4.7900	-3.036%	21,146,285	+356.785%
2025-05-13	5.0100	5.1100	4.9000	4.9400	-1.002%	17,557,719	+342.915%
2025-05-12	4.9900	5.1700	4.9300	4.9900	-3.107%	27,289,850	+338.477%
2025-05-09	4.9900	5.2300	4.9300	5.1500	+4.675%	28,576,786	+324.854%
2025-05-08	4.9600	5.0400	4.9100	4.9200	+0.820%	20,146,096	+344.715%
2025-05-07	4.8500	5.0000	4.8200	4.8800	-1.014%	21,652,599	+348.361%
2025-05-06	4.9200	4.9500	4.6500	4.9300	+2.923%	32,891,206	+343.813%
2025-05-05	4.7800	4.8400	4.5101	4.7900	+5.507%	36,203,320	+356.785%
2025-05-02	5.3600	5.4800	4.5300	4.5400	-17.002%	51,731,715	+381.938%
2025-05-01	5.5600	5.6000	5.4200	5.4700	-4.371%	25,311,125	+300.000%
2025-04-30	5.7200	5.7400	5.5900	5.7200	-1.379%	26,395,569	+282.517%
2025-04-29	5.8500	5.9600	5.7600	5.8000	-1.193%	15,268,177	+277.241%
2025-04-28	5.8000	5.9000	5.7350	5.8700	+0.342%	17,124,144	+272.743%
2025-04-25	5.6800	5.9100	5.6400	5.8500	-0.510%	17,777,177	+274.017%
2025-04-24	5.8800	5.9500	5.7700	5.8800	+1.205%	16,325,796	+272.109%
2025-04-23	5.4600	5.9400	5.4500	5.8100	+2.832%	24,207,917	+276.592%
2025-04-22	5.9900	5.9900	5.6300	5.6500	-4.882%	21,020,154	+287.257%
2025-04-21	6.0700	6.2050	5.8350	5.9400	+2.238%	19,146,835	+268.350%
2025-04-17	5.9000	5.9700	5.7700	5.8100	-3.005%	16,534,036	+276.592%
2025-04-16	6.1000	6.2100	5.9100	5.9900	+1.698%	20,953,229	+265.275%
2025-04-15	5.8900	5.9298	5.8240	5.8900	+0.512%	15,950,404	+271.477%
2025-04-14	5.6700	5.8800	5.6600	5.8600	+1.384%	21,320,240	+273.379%
2025-04-11	5.6800	5.8750	5.6500	5.7800	+5.667%	25,532,707	+278.547%
2025-04-10	5.3000	5.5600	5.2500	5.4700	+3.598%	31,644,047	+300.000%
2025-04-09	4.9100	5.3957	4.8300	5.2800	+12.102%	38,926,184	+314.394%
2025-04-08	5.0700	5.0700	4.6400	4.7100	-1.464%	30,749,947	+364.544%
2025-04-07	4.5500	5.1050	4.4600	4.7800	+1.271%	21,933,671	+357.741%
2025-04-04	5.1250	5.1595	4.6100	4.7200	-11.776%	24,460,734	+363.559%
2025-04-03	5.1400	5.5000	5.1400	5.3500	-4.804%	20,719,452	+308.972%
2025-04-02	5.4500	5.6300	5.3900	5.6200	+2.555%	20,493,155	+289.324%
2025-04-01	5.5500	5.6199	5.4100	5.4800	-1.439%	22,968,975	+299.270%
2025-03-31	5.6500	5.6500	5.2950	5.5600	-1.940%	19,595,043	+293.525%
2025-03-28	5.9200	6.0100	5.6200	5.6700	-3.571%	18,958,814	+285.891%
2025-03-27	5.8500	5.9800	5.7700	5.8800	+2.083%	13,738,039	+272.109%
2025-03-26	5.9000	5.9100	5.7300	5.7600	-1.201%	12,684,549	+279.861%
2025-03-25	6.0500	6.1800	5.8000	5.8300	-0.681%	17,148,764	+275.300%
2025-03-24	5.7850	5.9300	5.7000	5.8700	+1.910%	18,994,614	+272.743%
2025-03-21	5.7000	5.7800	5.6100	5.7600	-1.538%	21,635,088	+279.861%
2025-03-20	5.6600	5.9400	5.6000	5.8500	+0.343%	15,357,784	+274.017%
2025-03-19	5.8000	5.8900	5.6700	5.8300	-0.850%	17,803,861	+275.300%
2025-03-18	6.0500	6.0700	5.8500	5.8800	0.000%	22,966,637	+272.109%
2025-03-17	5.7500	5.9000	5.7300	5.8800	+2.439%	16,685,512	+272.109%
2025-03-14	5.8500	5.8900	5.6800	5.7400	-0.520%	19,934,181	+281.185%
2025-03-13	5.5200	5.8700	5.5000	5.7700	+3.591%	38,707,814	+279.203%
2025-03-12	5.3900	5.6400	5.3900	5.5700	+2.578%	25,159,723	+292.819%
2025-03-11	5.2400	5.4900	5.2300	5.4300	+5.437%	29,456,943	+302.947%
2025-03-10	5.3300	5.3700	5.0800	5.1500	-5.157%	25,027,311	+324.854%
2025-03-07	5.4300	5.6100	5.3011	5.4300	+0.185%	19,174,552	+302.947%
2025-03-06	5.3900	5.5800	5.3100	5.4200	-1.455%	22,029,975	+303.690%
2025-03-05	5.1400	5.5150	5.1200	5.5000	+7.632%	28,480,577	+297.818%
2025-03-04	5.1200	5.1900	4.9200	5.1100	+0.591%	20,347,833	+328.180%
2025-03-03	5.3000	5.3795	5.0500	5.0800	-0.975%	26,219,759	+330.709%
2025-02-28	4.9550	5.1600	4.9100	5.1300	+1.183%	21,963,320	+326.511%
2025-02-27	5.1600	5.2400	5.0600	5.0700	-3.059%	20,489,245	+331.558%
2025-02-26	5.1750	5.3700	5.1700	5.2300	+0.384%	14,455,891	+318.356%
2025-02-25	5.1900	5.3100	5.1000	5.2100	-0.573%	16,070,447	+319.962%
2025-02-24	5.2300	5.2800	5.1000	5.2400	+0.383%	16,787,819	+317.557%
2025-02-21	5.5900	5.6000	5.2100	5.2200	-7.282%	27,988,501	+319.157%
2025-02-20	5.3500	5.8200	5.3500	5.6300	+4.647%	25,948,564	+288.632%
2025-02-19	5.5000	5.5050	5.2249	5.3800	-3.237%	17,813,122	+306.691%
2025-02-18	5.6750	5.6900	5.5050	5.5600	+2.206%	21,096,615	+293.525%
2025-02-14	6.4000	6.4500	5.4200	5.4400	-14.600%	33,117,704	+302.206%
2025-02-13	6.3200	6.3900	6.1800	6.3700	+1.272%	23,638,911	+243.485%
2025-02-12	6.0300	6.2900	6.0100	6.2900	+3.795%	19,218,115	+247.854%
2025-02-11	6.0000	6.1700	5.9700	6.0600	-1.783%	12,986,592	+261.056%
2025-02-10	6.0600	6.2200	6.0400	6.1700	+4.932%	25,257,548	+254.619%
2025-02-07	6.0900	6.1400	5.8600	5.8800	-2.163%	13,099,684	+272.109%
2025-02-06	5.9500	6.0100	5.8400	6.0100	+1.008%	15,801,585	+264.060%
2025-02-05	5.9000	6.1100	5.8850	5.9500	+1.190%	20,535,583	+267.731%
2025-02-04	5.8200	6.0300	5.8100	5.8800	+2.083%	22,872,250	+272.109%
2025-02-03	5.6400	5.9600	5.6100	5.7600	+1.408%	19,813,629	+279.861%
2025-01-31	5.7800	5.7899	5.5850	5.6800	-1.730%	18,810,449	+285.211%
2025-01-30	5.6700	5.9199	5.6200	5.7800	+5.282%	11,783,018	+278.547%
2025-01-29	5.4000	5.5550	5.3500	5.4900	+1.855%	10,328,044	+298.543%
2025-01-28	5.3600	5.4500	5.1950	5.3900	+1.126%	12,023,370	+305.937%
2025-01-27	5.3800	5.4050	5.2200	5.3300	-2.914%	19,112,072	+310.507%
2025-01-24	5.5900	5.6700	5.4500	5.4900	+0.549%	13,713,381	+298.543%
2025-01-23	5.3700	5.4900	5.3350	5.4600	-0.365%	17,737,220	+300.733%
2025-01-22	5.5900	5.6100	5.4000	5.4800	-1.792%	12,588,118	+299.270%
2025-01-21	5.4400	5.6200	5.3900	5.5800	+3.717%	23,946,081	+292.115%
2025-01-17	5.3100	5.5300	5.2500	5.3800	+0.561%	14,688,845	+306.691%
2025-01-16	5.4100	5.4900	5.3350	5.3500	-1.109%	8,366,576	+308.972%
2025-01-15	5.5400	5.5800	5.3045	5.4100	+0.371%	10,952,472	+304.436%
2025-01-14	5.1800	5.4200	5.1300	5.3900	+5.479%	14,155,147	+305.937%
2025-01-13	5.1200	5.1450	4.9900	5.1100	-1.731%	15,641,557	+328.180%
2025-01-10	5.3800	5.4300	5.1501	5.2000	-2.256%	17,845,711	+320.769%
2025-01-08	5.1800	5.3500	5.1450	5.3200	+1.916%	15,205,095	+311.278%
2025-01-07	5.2500	5.3600	5.1500	5.2200	+2.153%	14,519,057	+319.157%
2025-01-06	5.1600	5.2300	5.0700	5.1100	+0.196%	15,181,749	+328.180%
2025-01-03	5.2300	5.2500	5.0850	5.1000	-3.042%	10,046,032	+329.020%
2025-01-02	5.0000	5.2900	4.9900	5.2600	+7.128%	17,844,530	+315.970%
2024-12-31	4.8700	4.9900	4.8600	4.9100	+1.029%	9,960,916	+345.621%
2024-12-30	4.9400	4.9800	4.8200	4.8600	-2.994%	11,619,306	+350.206%
2024-12-27	5.0200	5.0299	4.9300	5.0100	-1.765%	7,926,188	+336.727%
2024-12-26	5.1000	5.1500	5.0500	5.1000	+0.592%	7,685,566	+329.020%
2024-12-24	5.0900	5.1100	4.9900	5.0700	+0.198%	4,566,110	+331.558%
2024-12-23	5.0000	5.0900	4.9600	5.0600	+0.397%	7,763,978	+332.411%
2024-12-20	4.9600	5.1800	4.9010	5.0400	+1.818%	18,140,576	+334.127%
2024-12-19	5.0100	5.0650	4.9000	4.9500	-1.198%	10,571,095	+342.020%
2024-12-18	5.3100	5.3100	4.9510	5.0100	-6.004%	10,792,214	+336.727%
2024-12-17	5.2000	5.3800	5.1600	5.3300	+0.566%	11,469,851	+310.507%
2024-12-16	5.4000	5.4100	5.2600	5.3000	-1.852%	7,297,641	+312.830%
2024-12-13	5.5000	5.5128	5.3350	5.4000	-2.351%	7,878,721	+305.185%
2024-12-12	5.6800	5.7250	5.5200	5.5300	-5.470%	9,372,902	+295.660%
2024-12-11	5.7500	5.9400	5.7250	5.8500	+2.812%	10,084,527	+274.017%
2024-12-10	5.8900	5.9350	5.6800	5.6900	-3.066%	9,327,374	+284.534%
2024-12-09	5.8800	6.1500	5.7900	5.8700	+6.341%	16,617,565	+272.743%
2024-12-06	5.6200	5.6250	5.4200	5.5200	-2.646%	7,384,766	+296.377%
2024-12-05	5.6300	5.7300	5.5800	5.6700	+0.532%	9,954,390	+285.891%
2024-12-04	5.6800	5.8400	5.6300	5.6400	-1.742%	9,537,861	+287.943%
2024-12-03	5.4700	5.8000	5.4700	5.7400	+6.296%	11,604,494	+281.185%
2024-12-02	5.4700	5.4800	5.3450	5.4000	-2.174%	8,894,826	+305.185%
2024-11-29	5.5400	5.6600	5.5000	5.5200	+0.546%	4,438,610	+296.377%
2024-11-27	5.4800	5.5700	5.4350	5.4900	+1.105%	9,180,372	+298.543%
2024-11-26	5.3600	5.5000	5.3600	5.4300	+0.185%	8,451,321	+302.947%
2024-11-25	5.2600	5.4600	5.2200	5.4200	-1.812%	12,787,729	+303.690%
2024-11-22	5.7300	5.7600	5.4900	5.5200	-2.988%	12,391,481	+296.377%
2024-11-21	5.6600	5.7400	5.5900	5.6900	+1.066%	9,776,516	+284.534%
2024-11-20	5.6500	5.6700	5.5400	5.6300	-1.228%	8,564,695	+288.632%
2024-11-19	5.7000	5.7599	5.5700	5.7000	+0.885%	9,625,263	+283.860%
2024-11-18	5.7500	5.7950	5.6100	5.6500	+2.727%	13,034,895	+287.257%
2024-11-15	5.6800	5.7200	5.3800	5.5000	-1.786%	30,887,473	+297.818%
2024-11-14	5.4600	5.6600	5.3800	5.6000	+3.321%	17,279,654	+290.714%
2024-11-13	5.5400	5.6100	5.3900	5.4200	-0.733%	10,856,923	+303.690%
2024-11-12	5.5800	5.6300	5.3500	5.4600	-2.151%	11,890,196	+300.733%
2024-11-11	5.4400	5.6300	5.3750	5.5800	-2.618%	17,981,498	+292.115%
2024-11-08	5.9200	5.9650	5.5900	5.7300	-4.817%	17,556,121	+281.850%
2024-11-07	6.1000	6.1400	5.8600	6.0200	-2.903%	21,109,697	+263.455%
2024-11-06	5.8900	6.2687	5.8200	6.2000	-1.587%	14,706,932	+252.903%
2024-11-05	6.3900	6.4500	6.2700	6.3000	-0.316%	7,550,002	+247.302%
2024-11-04	6.4500	6.4900	6.2700	6.3200	-1.250%	8,959,540	+246.203%
2024-11-01	6.5700	6.6400	6.4000	6.4000	-1.387%	11,904,185	+241.875%
2024-10-31	6.5900	6.5950	6.3300	6.4900	-4.136%	13,077,272	+237.134%
2024-10-30	6.9800	6.9950	6.7100	6.7700	-4.108%	10,552,154	+223.191%
2024-10-29	6.9400	7.0900	6.8600	7.0600	+3.367%	11,055,577	+209.915%
2024-10-28	6.8000	6.9350	6.7500	6.8300	+0.441%	7,706,245	+220.351%
2024-10-25	6.9200	7.0700	6.7801	6.8000	-2.579%	11,438,462	+221.765%
2024-10-24	7.2300	7.2500	6.8000	6.9800	-2.514%	17,015,085	+213.467%
2024-10-23	7.3300	7.3700	7.0300	7.1600	-4.914%	12,250,506	+205.587%
2024-10-22	7.5300	7.6800	7.4750	7.5300	+2.033%	10,919,805	+190.571%
2024-10-21	7.5100	7.5600	7.2300	7.3800	+0.958%	15,097,756	+196.477%
2024-10-18	6.8700	7.3499	6.8500	7.3100	+9.268%	12,611,747	+199.316%
2024-10-17	6.7900	6.8800	6.6800	6.6900	-1.327%	9,205,217	+227.055%
2024-10-16	6.8400	6.9850	6.7800	6.7800	+1.194%	9,555,376	+222.714%
2024-10-15	6.4800	6.7100	6.4800	6.7000	+2.290%	6,858,657	+226.567%
2024-10-14	6.5900	6.6100	6.4200	6.5500	-1.207%	6,830,162	+234.046%
2024-10-11	6.6400	6.7950	6.6200	6.6300	+0.151%	9,463,660	+230.015%
2024-10-10	6.3600	6.6500	6.3500	6.6200	+4.088%	9,912,543	+230.514%
2024-10-09	6.3100	6.4000	6.2600	6.3600	-1.089%	7,472,474	+244.025%
2024-10-08	6.3400	6.4500	6.2500	6.4300	-0.310%	8,393,928	+240.280%
2024-10-07	6.5500	6.5500	6.3950	6.4500	-2.273%	6,994,837	+239.225%
2024-10-04	6.6300	6.8800	6.5800	6.6000	-0.452%	10,647,846	+231.515%
2024-10-03	6.4700	6.6500	6.4550	6.6300	0.000%	7,973,221	+230.015%
2024-10-02	6.5500	6.7700	6.5300	6.6300	+1.221%	9,273,571	+230.015%
2024-10-01	6.7700	6.7900	6.4500	6.5500	-1.799%	14,153,856	+234.046%
2024-09-30	6.6700	6.7700	6.6100	6.6700	-1.912%	12,701,748	+228.036%
2024-09-27	7.1600	7.2100	6.7400	6.8000	-5.292%	13,850,225	+221.765%
2024-09-26	7.1700	7.4000	7.1700	7.1800	+1.556%	17,007,136	+204.735%
2024-09-25	7.0000	7.2000	6.9850	7.0700	0.000%	13,748,568	+209.477%
2024-09-24	6.7600	7.1400	6.6950	7.0700	+7.284%	15,760,912	+209.477%
2024-09-23	6.8200	6.8600	6.5900	6.5900	-2.659%	11,768,453	+232.018%
2024-09-20	6.7800	6.8600	6.6700	6.7700	+1.347%	18,834,776	+223.191%
2024-09-19	6.8400	6.8800	6.5700	6.6800	+2.297%	9,898,467	+227.545%
2024-09-18	6.7700	6.9900	6.5000	6.5300	-3.402%	14,516,270	+235.069%
2024-09-17	6.7900	6.8500	6.6600	6.7600	-0.734%	10,568,993	+223.669%
2024-09-16	6.8400	6.9550	6.7410	6.8100	-0.147%	16,049,981	+221.292%
2024-09-13	6.6300	6.8600	6.5600	6.8200	+5.901%	16,800,711	+220.821%
2024-09-12	6.1000	6.5000	6.0300	6.4400	+8.784%	14,419,942	+239.752%
2024-09-11	5.6700	5.9400	5.6400	5.9200	+4.042%	7,388,281	+269.595%
2024-09-10	5.5700	5.7100	5.4750	5.6900	+2.338%	6,223,072	+284.534%
2024-09-09	5.5000	5.6500	5.5000	5.5600	+2.018%	6,900,718	+293.525%
2024-09-06	5.6700	5.6800	5.4000	5.4500	-4.049%	7,787,379	+301.468%
2024-09-05	5.6700	5.7800	5.6050	5.6800	+3.839%	7,595,672	+285.211%
2024-09-04	5.3700	5.5800	5.2900	5.4700	+1.484%	7,866,674	+300.000%
2024-09-03	5.7800	5.7850	5.3200	5.3900	-9.106%	11,846,949	+305.937%
2024-08-30	6.0000	6.0400	5.8400	5.9300	-0.670%	7,521,361	+268.971%
2024-08-29	6.0300	6.0900	5.9700	5.9700	0.000%	6,556,667	+266.499%
2024-08-28	6.0900	6.1450	5.9400	5.9700	-4.327%	9,203,075	+266.499%
2024-08-27	6.1600	6.2700	6.0900	6.2400	+0.161%	6,987,478	+250.641%
2024-08-26	6.2600	6.2950	6.1601	6.2300	+0.646%	8,214,793	+251.204%
2024-08-23	6.1500	6.2550	6.0200	6.1900	+2.995%	9,493,421	+253.473%
2024-08-22	6.0400	6.0600	5.8800	6.0100	-2.593%	9,325,748	+264.060%
2024-08-21	6.0100	6.2100	5.9200	6.1700	+2.662%	8,880,358	+254.619%
2024-08-20	6.1600	6.2000	5.9900	6.0100	0.000%	11,473,591	+264.060%
2024-08-19	5.6500	6.0200	5.6500	6.0100	+6.750%	9,496,815	+264.060%
2024-08-16	5.6100	5.7350	5.5150	5.6300	+1.441%	12,277,039	+288.632%
2024-08-15	5.3800	5.5800	5.2600	5.5500	+6.119%	9,221,605	+294.234%
2024-08-14	5.2300	5.3000	5.1100	5.2300	-0.947%	6,201,694	+318.356%
2024-08-13	5.1600	5.3200	5.1400	5.2800	+1.931%	4,586,952	+314.394%
2024-08-12	5.0400	5.2300	4.9750	5.1800	+2.778%	6,941,588	+322.394%
2024-08-09	5.0800	5.1000	4.9600	5.0400	+0.599%	5,422,160	+334.127%
2024-08-08	4.8900	5.1100	4.8298	5.0100	+4.158%	6,935,775	+336.727%
2024-08-07	5.0000	5.2442	4.8000	4.8100	-0.825%	12,063,849	+354.886%
2024-08-06	4.7500	4.9100	4.6400	4.8500	+2.321%	8,061,805	+351.134%
2024-08-05	4.4900	4.7800	4.4100	4.7400	-4.049%	10,732,626	+361.603%
2024-08-02	5.3500	5.4000	4.8900	4.9400	-7.317%	16,056,619	+342.915%
2024-08-01	5.8000	5.8200	5.2800	5.3300	-7.785%	11,313,039	+310.507%
2024-07-31	5.7500	5.8700	5.6600	5.7800	+2.664%	10,296,864	+278.547%
2024-07-30	5.6300	5.7200	5.5300	5.6300	+0.536%	6,131,615	+288.632%
2024-07-29	5.6600	5.7000	5.4600	5.6000	-0.885%	6,105,675	+290.714%
2024-07-26	5.8300	5.9000	5.6300	5.6500	-1.396%	8,070,049	+287.257%
2024-07-25	5.6300	5.8100	5.5750	5.7300	-2.551%	6,655,864	+281.850%
2024-07-24	6.0100	6.1800	5.8600	5.8800	-1.010%	7,381,520	+272.109%
2024-07-23	5.8900	5.9600	5.8300	5.9400	+0.508%	6,058,918	+268.350%
2024-07-22	5.8400	5.9450	5.7400	5.9100	+0.169%	5,844,491	+270.220%

document.getElementById("hySkSt").onerror = function(){this.style.display='none';}; .dark-mode .t8JnxM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t8JnxM{ color: #333333; background-color: white; border: 2px solid #333333; }HLHecla Mining Companystock NYSE

HL
Hecla Mining Company
stock NYSE