Dark

HL
Hecla Mining Company
stock NYSE

Market Open

Jul 23, 2026 10:27:55 AM EDT

15.38USD-1.976%(-0.31)2,482,643

15.37Bid 15.38Ask 0.01Spread

Pre-market

Jul 23, 2026 9:28:30 AM EDT

15.11USD-3.697%(-0.58)62,229

After-hours

Jul 22, 2026 4:36:30 PM EDT

15.70USD+0.032%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	15.2000	15.4500	15.130000	15.3800	-1.976%	2,482,643	0.000%
2026-07-22	15.6200	16.1899	15.560000	15.6900	+2.616%	36,206,373	-1.976%
2026-07-21	14.7200	15.3900	14.560000	15.2900	+6.998%	76,624,287	+0.589%
2026-07-20	14.2600	14.4850	14.055000	14.2900	-0.279%	89,663,520	+7.628%
2026-07-17	14.2500	14.7550	14.090000	14.3300	-1.309%	71,450,552	+7.327%
2026-07-16	15.0100	15.0500	14.380000	14.5200	-6.080%	41,443,823	+5.923%
2026-07-15	15.4500	15.7050	14.800000	15.4600	-0.258%	38,379,707	-0.517%
2026-07-14	15.9000	16.0500	15.410000	15.5000	+1.639%	30,186,523	-0.774%
2026-07-13	15.3000	15.4277	14.940000	15.2500	-3.603%	25,713,604	+0.852%
2026-07-10	15.6900	15.8895	15.410000	15.8200	+0.190%	20,580,087	-2.781%
2026-07-09	15.5200	16.0600	15.360000	15.7900	+4.639%	22,924,903	-2.597%
2026-07-08	15.1800	15.5200	14.665000	15.0900	-3.021%	29,476,144	+1.922%
2026-07-07	16.1500	16.2300	15.200000	15.5600	-5.468%	29,853,794	-1.157%
2026-07-06	16.4600	16.6500	16.070000	16.4600	+0.796%	38,120,063	-6.561%
2026-07-02	16.1500	16.6651	15.840000	16.3300	+4.747%	28,624,802	-5.818%
2026-07-01	15.2600	16.1850	15.220000	15.5900	+1.037%	26,193,768	-1.347%
2026-06-30	15.5300	15.6200	15.045000	15.4300	+0.195%	25,892,361	-0.324%
2026-06-29	15.5500	15.5800	14.960000	15.4000	-0.901%	24,042,757	-0.130%
2026-06-26	15.2200	15.9800	15.130000	15.5400	+2.574%	112,442,650	-1.030%
2026-06-25	14.9900	15.2950	14.455000	15.1500	+4.339%	30,140,717	+1.518%
2026-06-24	14.4200	14.8299	14.270000	14.5200	-3.650%	32,654,725	+5.923%
2026-06-23	15.0850	15.4599	14.830000	15.0700	-5.695%	37,493,884	+2.057%
2026-06-22	15.5400	16.0399	15.460000	15.9800	+0.125%	29,506,471	-3.755%
2026-06-18	16.1100	16.4500	15.645000	15.9600	-0.623%	42,034,454	-3.634%
2026-06-17	16.6800	17.3750	16.010000	16.0600	-3.947%	36,208,790	-4.234%
2026-06-16	16.9000	17.1400	16.500000	16.7200	+0.360%	22,060,805	-8.014%
2026-06-15	16.5700	17.1350	16.290000	16.6600	+8.960%	31,164,717	-7.683%
2026-06-12	14.9900	15.3850	14.770000	15.2900	+2.001%	17,205,163	+0.589%
2026-06-11	14.0900	15.0000	13.910000	14.9900	+6.690%	24,481,622	+2.602%
2026-06-10	14.0700	14.5300	13.960000	14.0500	-3.170%	22,673,325	+9.466%
2026-06-09	15.0100	15.0965	13.805000	14.5100	-2.552%	22,356,172	+5.996%
2026-06-08	15.1100	15.2400	14.730000	14.8900	+0.744%	20,561,517	+3.291%
2026-06-05	16.2500	16.2500	14.610100	14.7800	-12.181%	27,208,385	+4.060%
2026-06-04	16.9200	17.1700	16.575000	16.8300	+0.960%	19,893,065	-8.616%
2026-06-03	17.4300	17.4300	16.660000	16.6700	-6.348%	19,566,467	-7.738%
2026-06-02	17.6000	17.8650	17.290000	17.8000	+1.482%	18,613,023	-13.596%
2026-06-01	17.1500	17.7100	16.760000	17.5400	-1.294%	17,577,408	-12.315%
2026-05-29	17.6200	17.9258	17.190000	17.7700	+1.023%	19,185,201	-13.450%
2026-05-28	16.6800	17.7900	16.375000	17.5900	+3.837%	17,176,248	-12.564%
2026-05-27	17.1000	17.3300	16.910000	16.9400	-3.641%	10,731,925	-9.209%
2026-05-26	17.4600	17.5900	17.175000	17.5800	+3.534%	9,775,370	-12.514%
2026-05-22	17.1000	17.2800	16.705000	16.9800	-1.850%	11,833,896	-9.423%
2026-05-21	16.7200	17.6100	16.600000	17.3000	+0.698%	11,619,599	-11.098%
2026-05-20	16.8000	17.2200	16.400000	17.1800	+5.012%	10,224,146	-10.477%
2026-05-19	16.9500	16.9534	16.272000	16.3600	-5.214%	16,063,123	-5.990%
2026-05-18	17.9800	18.1350	17.080000	17.2600	-2.154%	14,143,251	-10.892%
2026-05-15	18.3000	18.4000	17.535000	17.6400	-9.306%	15,505,491	-12.812%
2026-05-14	20.6700	20.7300	19.300000	19.4500	-7.601%	14,479,991	-20.925%
2026-05-13	20.4000	21.2950	19.790000	21.0500	+2.333%	15,390,261	-26.936%
2026-05-12	20.1700	20.5700	19.165000	20.5700	-0.484%	19,138,167	-25.231%
2026-05-11	19.1700	20.8500	19.150000	20.6700	+11.069%	25,351,302	-25.593%
2026-05-08	18.5450	19.2000	18.280000	18.6100	+2.988%	12,249,029	-17.356%
2026-05-07	19.1300	19.7300	17.970000	18.0700	-0.441%	20,351,515	-14.887%
2026-05-06	18.5500	19.6100	17.789900	18.1500	+6.452%	23,605,960	-15.262%
2026-05-05	17.8700	17.9599	17.030000	17.0500	-3.015%	11,153,243	-9.795%
2026-05-04	17.7000	18.1850	17.510000	17.5800	-2.658%	9,614,310	-12.514%
2026-05-01	17.7100	18.6900	17.650000	18.0600	+0.222%	11,376,230	-14.839%
2026-04-30	18.1300	18.3000	17.650000	18.0200	+3.148%	11,932,186	-14.650%
2026-04-29	17.6200	17.6500	17.130000	17.4700	-2.074%	10,122,325	-11.963%
2026-04-28	17.9900	18.0600	17.590000	17.8400	-4.189%	11,652,488	-13.789%
2026-04-27	18.7100	18.7900	18.420000	18.6200	-0.957%	7,210,620	-17.401%
2026-04-24	18.5300	18.9600	18.205000	18.8000	+2.008%	9,767,269	-18.191%
2026-04-23	18.4500	18.7050	17.790000	18.4300	-2.795%	12,617,988	-16.549%
2026-04-22	18.5200	19.0100	18.100000	18.9600	+4.809%	11,460,943	-18.882%
2026-04-21	19.1200	19.2800	18.055000	18.0900	-6.415%	14,192,757	-14.981%
2026-04-20	19.2000	19.4393	18.950000	19.3300	-1.075%	11,378,279	-20.435%
2026-04-17	19.9650	20.3600	19.450000	19.5400	+2.250%	12,707,225	-21.290%
2026-04-16	19.3300	19.5300	19.010000	19.1100	-0.052%	9,113,310	-19.519%
2026-04-15	19.3800	19.5800	18.970000	19.1200	-2.895%	13,579,125	-19.561%
2026-04-14	19.7500	20.0400	19.540000	19.6900	+2.180%	13,939,039	-21.889%
2026-04-13	19.0000	19.4400	18.974900	19.2700	-0.976%	10,783,227	-20.187%
2026-04-10	19.5700	19.7450	19.250000	19.4600	+0.829%	8,001,320	-20.966%
2026-04-09	19.7100	19.8450	18.870000	19.3000	-1.228%	10,735,840	-20.311%
2026-04-08	20.8600	21.0500	19.283400	19.5400	+0.982%	16,187,510	-21.290%
2026-04-07	19.2100	19.4200	18.620000	19.3500	+1.203%	11,273,096	-20.517%
2026-04-06	19.0000	19.4000	18.710000	19.1200	-0.313%	10,155,050	-19.561%
2026-04-02	17.9800	19.2600	17.950000	19.1800	0.000%	11,625,133	-19.812%
2026-04-01	19.1700	19.7700	18.850000	19.1800	+2.952%	15,917,703	-19.812%
2026-03-31	17.6400	18.6950	17.640000	18.6300	+8.188%	21,479,291	-17.445%
2026-03-30	18.3300	18.4600	16.880000	17.2200	-3.960%	16,740,328	-10.685%
2026-03-27	17.1000	18.2650	17.050000	17.9300	+4.305%	13,281,754	-14.222%
2026-03-26	17.5300	18.0200	17.155000	17.1900	-6.373%	15,171,623	-10.529%
2026-03-25	18.8900	18.9300	18.140000	18.3600	+2.398%	15,511,421	-16.231%
2026-03-24	17.5300	18.0500	17.065000	17.9300	+0.674%	16,967,150	-14.222%
2026-03-23	17.2300	18.2550	17.120000	17.8100	+3.306%	25,344,478	-13.644%
2026-03-20	17.6800	17.8524	16.570000	17.2400	-2.101%	38,286,633	-10.789%
2026-03-19	16.8000	17.8800	16.250000	17.6100	-4.811%	26,757,822	-12.663%
2026-03-18	19.2350	19.4500	18.230000	18.5000	-5.708%	21,263,244	-16.865%
2026-03-17	20.0000	20.2900	19.400000	19.6200	-1.308%	12,266,648	-21.611%
2026-03-16	19.7300	20.1450	19.050000	19.8800	+1.377%	16,577,526	-22.636%
2026-03-13	20.4000	20.6700	19.350000	19.6100	-4.481%	17,046,348	-21.571%
2026-03-12	21.0000	21.1800	20.200000	20.5300	-2.931%	12,948,079	-25.085%
2026-03-11	21.2800	21.5200	20.540000	21.1500	-3.907%	15,339,576	-27.281%
2026-03-10	21.7600	22.6750	21.470000	22.0100	+4.412%	15,327,179	-30.123%
2026-03-09	19.8250	21.1500	18.913300	21.0800	+3.384%	20,540,126	-27.040%
2026-03-06	20.2900	20.8400	19.900000	20.3900	-1.971%	17,124,939	-24.571%
2026-03-05	21.0900	21.2900	20.100000	20.8000	-4.412%	21,971,590	-26.058%
2026-03-04	22.0800	22.3950	21.442741	21.7600	+0.276%	15,670,400	-29.320%
2026-03-03	22.4700	22.6500	20.485000	21.7000	-11.896%	29,948,341	-29.124%
2026-03-02	24.3400	24.6500	23.165000	24.6300	-1.124%	24,145,143	-37.556%
2026-02-27	24.7300	25.0100	24.220000	24.9100	+1.508%	24,062,443	-38.258%
2026-02-26	22.7500	24.6050	22.680000	24.5400	+5.277%	19,995,875	-37.327%
2026-02-25	24.3300	24.4000	23.265000	23.3100	-1.396%	17,165,282	-34.020%
2026-02-24	23.2700	24.0400	22.450000	23.6400	-1.459%	18,309,925	-34.941%
2026-02-23	24.4500	25.2050	23.635000	23.9900	-0.125%	25,254,603	-35.890%
2026-02-20	23.3300	24.0600	22.080000	24.0200	+5.397%	33,408,620	-35.970%
2026-02-19	22.0900	22.8500	21.500000	22.7900	+3.497%	22,689,057	-32.514%
2026-02-18	23.1200	23.5300	21.900000	22.0200	+3.672%	27,866,591	-30.154%
2026-02-17	22.0450	22.0450	20.470000	21.2400	-6.018%	24,172,252	-27.589%
2026-02-13	21.3600	22.8700	21.275000	22.6000	+8.186%	17,167,847	-31.947%
2026-02-12	23.4150	23.5700	20.770000	20.8900	-11.819%	33,571,719	-26.376%
2026-02-11	24.0600	24.2600	22.510000	23.6900	+3.090%	18,294,409	-35.078%
2026-02-10	23.5100	23.8600	22.935000	22.9800	-4.010%	14,170,566	-33.072%
2026-02-09	23.3600	24.1150	23.131000	23.9400	+5.138%	18,276,489	-35.756%
2026-02-06	22.1800	23.2100	22.150000	22.7700	+6.851%	19,052,796	-32.455%
2026-02-05	21.7500	22.8800	20.900000	21.3100	-7.789%	24,614,861	-27.827%
2026-02-04	24.2050	24.4000	21.770700	23.1100	-1.408%	25,815,154	-33.449%
2026-02-03	23.5500	23.6800	22.130000	23.4400	+8.770%	31,299,162	-34.386%
2026-02-02	22.3200	22.9700	20.950000	21.5500	-4.307%	29,638,344	-28.631%
2026-01-30	23.5900	25.0000	22.130000	22.5200	-14.438%	49,275,762	-31.705%
2026-01-29	27.5500	28.0000	25.305000	26.3200	-3.200%	37,025,307	-41.565%
2026-01-28	28.9400	28.9900	26.730000	27.1900	-3.956%	37,652,368	-43.435%
2026-01-27	29.8500	29.9900	27.080000	28.3100	-5.539%	43,162,423	-45.673%
2026-01-26	33.6000	34.1700	29.810000	29.9700	-5.784%	53,567,610	-48.682%
2026-01-23	31.8700	32.1600	30.650000	31.8100	+1.662%	31,827,552	-51.650%
2026-01-22	29.1900	31.7300	29.070000	31.2900	+8.345%	32,391,232	-50.847%
2026-01-21	29.2000	29.3300	27.820000	28.8800	+2.266%	37,764,630	-46.745%
2026-01-20	28.0500	28.3500	26.640000	28.2400	+6.405%	34,950,015	-45.538%
2026-01-16	24.6000	26.5800	24.040000	26.5400	+5.234%	28,300,237	-42.050%
2026-01-15	23.5400	25.3900	23.231000	25.2200	+5.966%	22,514,528	-39.017%
2026-01-14	25.2500	25.3500	23.520000	23.8000	-2.098%	24,193,756	-35.378%
2026-01-13	25.1400	25.4798	24.045000	24.3100	-0.613%	22,586,498	-36.734%
2026-01-12	23.9300	24.8850	23.260000	24.4600	+8.953%	25,560,420	-37.122%
2026-01-09	21.4850	22.6200	21.180000	22.4500	+6.854%	20,045,878	-31.492%
2026-01-08	20.4700	21.1200	20.210000	21.0100	-1.685%	16,843,481	-26.797%
2026-01-07	21.0900	21.4050	19.310000	21.3700	-4.041%	27,036,335	-28.030%
2026-01-06	20.0300	22.2800	19.900000	22.2700	+12.874%	29,339,753	-30.938%
2026-01-05	19.4000	20.4600	19.106200	19.7300	+4.557%	21,984,794	-22.048%
2026-01-02	19.6500	19.6800	18.040000	18.8700	-1.668%	17,701,208	-18.495%
2025-12-31	18.9900	19.6600	18.930000	19.1900	-1.539%	14,468,823	-19.854%
2025-12-30	19.6650	19.9360	19.195000	19.4900	+1.510%	17,457,396	-21.088%
2025-12-29	19.1800	19.7700	18.700000	19.2000	-4.950%	23,588,922	-19.896%
2025-12-26	20.3300	20.3800	19.615000	20.2000	+1.866%	20,192,518	-23.861%
2025-12-24	20.3800	20.3800	19.430000	19.8300	-2.315%	11,242,098	-22.441%
2025-12-23	21.0350	21.1900	19.860000	20.3000	-1.217%	19,500,853	-24.236%
2025-12-22	20.5000	20.9500	20.250000	20.5500	+4.474%	23,588,589	-25.158%
2025-12-19	19.1600	20.5700	19.145000	19.6700	+3.363%	139,748,044	-21.810%
2025-12-18	19.2500	19.9600	18.990000	19.0300	-1.958%	18,562,806	-19.180%
2025-12-17	19.6300	19.7256	19.105000	19.4100	+2.050%	19,366,572	-20.762%
2025-12-16	18.7000	19.3000	18.520000	19.0200	+0.955%	16,167,872	-19.138%
2025-12-15	19.6300	19.7400	18.540000	18.8400	+0.159%	17,734,579	-18.365%
2025-12-12	20.0400	20.1900	18.385000	18.8100	-2.791%	25,439,925	-18.235%
2025-12-11	17.5250	19.6750	17.340000	19.3500	+12.565%	34,278,994	-20.517%
2025-12-10	16.8400	17.4400	16.650000	17.1900	+1.118%	17,752,385	-10.529%
2025-12-09	15.9900	17.2754	15.950000	17.0000	+7.256%	16,815,444	-9.529%
2025-12-08	16.9900	17.0550	15.840000	15.8500	-6.600%	15,189,990	-2.965%
2025-12-05	17.0600	17.4750	16.730000	16.9700	+0.892%	16,445,224	-9.369%
2025-12-04	17.0300	17.2500	16.640000	16.8200	-3.111%	16,596,165	-8.561%
2025-12-03	17.6500	18.1187	17.210100	17.3600	-0.913%	15,184,235	-11.406%
2025-12-02	17.1200	17.5500	16.500000	17.5200	+2.456%	20,927,515	-12.215%
2025-12-01	17.2400	17.4000	16.550000	17.1000	+1.665%	24,496,139	-10.058%
2025-11-28	16.4000	16.9550	16.260000	16.8200	+5.322%	14,104,818	-8.561%
2025-11-26	15.1400	16.2050	15.040000	15.9700	+6.609%	19,704,955	-3.694%
2025-11-25	14.4900	15.2550	14.385000	14.9800	+3.596%	15,952,543	+2.670%
2025-11-24	13.3900	14.5300	13.380000	14.4600	+8.072%	14,769,392	+6.362%
2025-11-21	13.1700	13.4000	12.800000	13.3800	+1.287%	23,577,761	+14.948%
2025-11-20	14.2450	14.6850	13.110000	13.2100	-6.378%	16,831,170	+16.427%
2025-11-19	14.4100	14.8500	13.770000	14.1100	+0.356%	11,465,361	+9.001%
2025-11-18	14.1000	14.3800	13.840000	14.0600	+0.572%	12,078,331	+9.388%
2025-11-17	14.3000	14.7050	13.670200	13.9800	-4.247%	13,690,157	+10.014%
2025-11-14	13.9100	14.8072	13.680000	14.6000	-1.617%	13,727,995	+5.342%
2025-11-13	15.5000	15.5150	14.685000	14.8400	-4.443%	17,150,939	+3.639%
2025-11-12	14.9150	16.0950	14.800000	15.5300	+5.146%	20,744,305	-0.966%
2025-11-11	15.1700	15.3500	14.420000	14.7700	-1.664%	11,699,343	+4.130%
2025-11-10	14.5300	15.3000	14.430000	15.0200	+8.213%	19,389,157	+2.397%
2025-11-07	13.5600	14.0600	13.250000	13.8800	+2.435%	19,522,646	+10.807%
2025-11-06	13.8200	15.4200	13.325000	13.5500	+11.891%	36,366,683	+13.506%
2025-11-05	12.2000	12.3800	11.810000	12.1100	+1.170%	17,262,559	+27.002%
2025-11-04	12.2100	12.4400	11.830000	11.9700	-6.191%	16,339,132	+28.488%
2025-11-03	12.7800	13.2200	12.530000	12.7600	-0.855%	18,087,766	+20.533%
2025-10-31	12.9000	12.9500	12.570000	12.8700	-0.233%	25,647,746	+19.503%
2025-10-30	12.3600	13.0400	12.345000	12.9000	+2.953%	13,871,115	+19.225%
2025-10-29	13.2000	13.2500	12.400000	12.5300	-1.725%	18,559,823	+22.745%
2025-10-28	12.1500	12.9100	12.033000	12.7500	+3.155%	13,444,191	+20.627%
2025-10-27	12.4050	12.8700	12.020000	12.3600	-4.556%	16,729,544	+24.434%
2025-10-24	12.7200	13.0750	12.650000	12.9500	+0.155%	12,857,635	+18.764%
2025-10-23	13.2950	13.3500	12.860000	12.9300	-0.462%	13,830,612	+18.948%
2025-10-22	12.3400	13.2000	12.290000	12.9900	+1.405%	16,716,864	+18.399%
2025-10-21	12.9800	13.1599	12.625000	12.8100	-11.472%	20,659,057	+20.062%
2025-10-20	14.3100	14.5600	14.038200	14.4700	+3.877%	13,110,031	+6.289%
2025-10-17	14.7900	14.8800	13.560100	13.9300	-8.596%	24,893,199	+10.409%
2025-10-16	14.2850	15.4400	14.100000	15.2400	+7.627%	27,116,022	+0.919%
2025-10-15	13.8000	14.6400	13.755000	14.1600	+6.546%	22,147,231	+8.616%
2025-10-14	13.1450	13.6450	13.090000	13.2900	-1.409%	13,625,093	+15.726%
2025-10-13	13.5000	13.7300	13.310000	13.4800	+7.496%	19,179,771	+14.095%
2025-10-10	13.0300	13.1450	12.383500	12.5400	-1.955%	19,922,094	+22.648%
2025-10-09	13.7000	13.8400	12.510000	12.7900	-4.123%	23,796,580	+20.250%
2025-10-08	12.4100	13.3600	12.208800	13.3400	+11.632%	22,754,769	+15.292%
2025-10-07	12.4500	12.4600	11.950000	11.9500	-4.170%	16,618,194	+28.703%
2025-10-06	12.0800	12.7199	12.000000	12.4700	+4.790%	18,933,850	+23.336%
2025-10-03	12.0000	12.1950	11.575000	11.9000	-1.327%	21,030,612	+29.244%
2025-10-02	12.3700	12.4713	11.570000	12.0600	-1.631%	17,427,018	+27.529%
2025-10-01	12.2200	12.5500	12.070000	12.2600	+1.322%	15,678,204	+25.449%
2025-09-30	11.5600	12.2600	11.480100	12.1000	+1.766%	20,725,496	+27.107%
2025-09-29	12.0000	12.0400	11.720000	11.8900	+1.885%	23,532,567	+29.352%
2025-09-26	11.6400	11.9580	11.520000	11.6700	+1.214%	24,282,789	+31.791%
2025-09-25	11.1500	11.6900	11.070000	11.5300	+5.297%	25,660,459	+33.391%
2025-09-24	11.1700	11.4250	10.910000	10.9500	-1.970%	21,235,994	+40.457%
2025-09-23	11.2950	11.5700	11.090000	11.1700	-0.534%	27,568,922	+37.690%
2025-09-22	11.4200	11.5200	10.995000	11.2300	+2.464%	35,300,244	+36.955%
2025-09-19	10.8400	11.1000	10.660000	10.9600	+1.764%	145,814,144	+40.328%
2025-09-18	10.9200	11.0100	10.380000	10.7700	-2.357%	27,170,000	+42.804%
2025-09-17	10.8800	11.4999	10.876000	11.0300	-2.819%	30,349,587	+39.438%
2025-09-16	11.6000	11.7650	11.340000	11.3500	-3.486%	28,865,220	+35.507%
2025-09-15	11.1700	11.9000	11.160000	11.7600	+4.906%	28,823,979	+30.782%
2025-09-12	11.3574	11.5098	11.160000	11.2100	+0.538%	27,554,686	+37.199%
2025-09-11	10.8350	11.3800	10.780000	11.1500	+1.641%	36,456,243	+37.937%
2025-09-10	10.2600	11.0000	10.260000	10.9700	+7.760%	33,589,812	+40.201%
2025-09-09	10.0150	10.2200	9.720000	10.1800	+0.593%	35,594,151	+51.081%
2025-09-08	9.4450	10.2800	9.410000	10.1200	+12.195%	49,598,553	+51.976%
2025-09-05	9.1000	9.1200	8.830000	9.0200	+1.921%	22,825,680	+70.510%
2025-09-04	8.8200	9.0200	8.750000	8.8500	-1.448%	20,796,669	+73.785%
2025-09-03	9.0100	9.0833	8.765000	8.9800	+0.673%	28,184,190	+71.269%
2025-09-02	8.8500	8.9400	8.420000	8.9200	+4.818%	26,810,271	+72.422%
2025-08-29	8.0800	8.5400	8.075000	8.5100	+5.452%	20,319,331	+80.729%
2025-08-28	8.1600	8.2300	8.015000	8.0700	+0.498%	17,946,486	+90.582%
2025-08-27	7.8800	8.0600	7.780000	8.0300	+0.375%	16,887,350	+91.532%
2025-08-26	7.8500	8.0300	7.850000	8.0000	+1.781%	21,102,501	+92.250%
2025-08-25	7.9100	7.9888	7.840000	7.8600	-0.380%	14,007,834	+95.674%
2025-08-22	7.6100	8.0400	7.570000	7.8900	+2.601%	19,201,432	+94.930%
2025-08-21	7.5500	7.7300	7.515000	7.6900	+1.184%	13,725,833	+100.000%
2025-08-20	7.5000	7.6600	7.445000	7.6000	+2.151%	21,329,514	+102.368%
2025-08-19	7.7400	7.7500	7.400000	7.4400	-4.000%	19,431,386	+106.720%
2025-08-18	7.7200	7.7850	7.670000	7.7500	+1.043%	15,556,941	+98.452%
2025-08-15	7.6700	7.8300	7.550000	7.6700	+0.131%	24,215,241	+100.522%
2025-08-14	7.7200	7.8650	7.590000	7.6600	-1.416%	21,170,465	+100.783%
2025-08-13	7.7500	7.8200	7.605000	7.7700	+1.304%	19,162,989	+97.941%
2025-08-12	7.6700	7.7700	7.600000	7.6700	+1.589%	17,524,677	+100.522%
2025-08-11	7.3650	7.5800	7.250000	7.5500	-0.658%	23,350,434	+103.709%
2025-08-08	7.2950	7.6600	7.190000	7.6000	+5.263%	32,404,317	+102.368%
2025-08-07	6.9600	7.4050	6.940000	7.2200	+18.167%	67,811,966	+113.019%
2025-08-06	6.1800	6.2100	6.044500	6.1100	-0.489%	21,875,536	+151.718%
2025-08-05	5.9000	6.1700	5.855000	6.1400	+2.848%	20,461,273	+150.489%
2025-08-04	5.7900	5.9800	5.763200	5.9700	+4.921%	14,614,159	+157.621%
2025-08-01	5.8700	5.8950	5.620000	5.6900	-0.871%	19,457,959	+170.299%
2025-07-31	5.8200	5.8350	5.690000	5.7400	-1.544%	14,981,547	+167.944%
2025-07-30	5.9500	6.0500	5.800000	5.8300	-3.156%	18,341,554	+163.808%
2025-07-29	5.9900	6.0500	5.890000	6.0200	+0.669%	18,131,484	+155.482%
2025-07-28	6.0200	6.0600	5.900000	5.9800	-2.606%	12,301,086	+157.191%
2025-07-25	6.1100	6.2000	6.010000	6.1400	-0.647%	20,540,163	+150.489%
2025-07-24	6.2000	6.2600	6.100000	6.1800	-1.592%	14,805,125	+148.867%
2025-07-23	6.2900	6.3850	6.190000	6.2800	-0.475%	17,962,003	+144.904%
2025-07-22	6.1300	6.3500	6.083500	6.3100	+4.125%	26,496,563	+143.740%
2025-07-21	5.9600	6.1900	5.950000	6.0600	+4.124%	16,384,982	+153.795%
2025-07-18	6.0000	6.0000	5.790000	5.8200	-2.185%	14,048,894	+164.261%
2025-07-17	5.9400	5.9950	5.840000	5.9500	-1.163%	16,671,604	+158.487%
2025-07-16	6.1300	6.1500	5.840000	6.0200	-1.473%	24,999,082	+155.482%
2025-07-15	6.1600	6.1900	5.935000	6.1100	-0.326%	22,944,269	+151.718%
2025-07-14	6.4150	6.4800	6.105000	6.1300	-3.006%	22,000,596	+150.897%
2025-07-11	6.0200	6.3500	6.010000	6.3200	+7.301%	33,888,740	+143.354%
2025-07-10	5.8500	5.9100	5.690000	5.8900	+2.080%	15,032,820	+161.121%
2025-07-09	5.5900	5.7900	5.475000	5.7700	+3.220%	23,399,985	+166.551%
2025-07-08	6.1600	6.1600	5.560000	5.5900	-9.253%	36,490,183	+175.134%
2025-07-07	5.9700	6.1899	5.880000	6.1600	+1.483%	21,279,653	+149.675%
2025-07-03	6.0200	6.1000	5.990000	6.0700	+0.663%	9,148,700	+153.377%
2025-07-02	6.0000	6.1600	5.910000	6.0300	+1.005%	27,021,367	+155.058%
2025-07-01	6.0000	6.0700	5.900000	5.9700	-0.334%	21,537,089	+157.621%
2025-06-30	5.8600	6.0000	5.850000	5.9900	+2.568%	19,035,082	+156.761%
2025-06-27	5.8300	5.8750	5.715000	5.8400	-2.667%	25,587,096	+163.356%
2025-06-26	5.8900	6.0100	5.800000	6.0000	+2.916%	22,492,349	+156.333%
2025-06-25	5.8000	5.8600	5.740000	5.8300	+0.517%	20,162,359	+163.808%
2025-06-24	5.6850	5.8200	5.530000	5.8000	-0.344%	17,402,324	+165.172%
2025-06-23	5.7800	5.8800	5.730000	5.8200	+0.867%	24,658,209	+164.261%
2025-06-20	5.8600	5.9900	5.740000	5.7700	-2.862%	27,357,642	+166.551%
2025-06-18	6.0400	6.0600	5.910000	5.9400	-2.303%	28,406,680	+158.923%
2025-06-17	6.0400	6.1100	5.900000	6.0800	+2.357%	29,216,342	+152.961%
2025-06-16	6.0400	6.1000	5.890000	5.9400	-1.165%	18,523,507	+158.923%
2025-06-13	6.0000	6.1100	5.970000	6.0100	+0.334%	18,786,070	+155.907%
2025-06-12	6.1000	6.1700	5.950000	5.9900	-1.318%	18,370,704	+156.761%
2025-06-11	6.1200	6.2000	6.010000	6.0700	-0.979%	16,075,801	+153.377%
2025-06-10	6.2400	6.2500	6.080000	6.1300	-1.447%	14,976,672	+150.897%
2025-06-09	6.4200	6.4597	6.220000	6.2200	-0.797%	21,299,016	+147.267%
2025-06-06	6.4700	6.4850	6.190000	6.2700	-2.791%	31,545,617	+145.295%
2025-06-05	6.4550	6.9000	6.290000	6.4500	+5.565%	54,776,402	+138.450%
2025-06-04	5.8200	6.1400	5.800000	6.1100	+5.893%	25,805,513	+151.718%
2025-06-03	5.5800	5.7900	5.490000	5.7700	+2.487%	19,660,524	+166.551%
2025-06-02	5.2800	5.7300	5.275000	5.6300	+9.533%	28,853,834	+173.179%
2025-05-30	5.1300	5.1600	5.030000	5.1400	-0.388%	11,708,652	+199.222%
2025-05-29	5.3200	5.3800	5.155000	5.1600	-1.901%	11,269,335	+198.062%
2025-05-28	5.1400	5.2700	5.100000	5.2600	+0.766%	12,706,214	+192.395%
2025-05-27	5.0200	5.2700	5.010000	5.2200	+2.353%	19,008,277	+194.636%
2025-05-23	5.0600	5.1300	5.000000	5.1000	+1.594%	12,675,756	+201.569%
2025-05-22	5.0100	5.0650	4.930000	5.0200	-0.986%	10,947,862	+206.375%
2025-05-21	5.1200	5.2300	5.010000	5.0700	-1.170%	18,397,204	+203.353%
2025-05-20	4.9400	5.1500	4.900000	5.1300	+3.846%	15,118,693	+199.805%
2025-05-19	4.9300	4.9900	4.815000	4.9400	+1.437%	10,247,866	+211.336%
2025-05-16	4.7200	4.8950	4.710000	4.8700	+0.828%	17,541,581	+215.811%
2025-05-15	4.8300	4.8600	4.755000	4.8300	+0.835%	18,614,794	+218.427%
2025-05-14	4.8300	4.8850	4.680000	4.7900	-3.036%	21,146,285	+221.086%
2025-05-13	5.0100	5.1100	4.900000	4.9400	-1.002%	17,557,719	+211.336%
2025-05-12	4.9900	5.1700	4.930000	4.9900	-3.107%	27,289,850	+208.216%
2025-05-09	4.9900	5.2300	4.930000	5.1500	+4.675%	28,576,786	+198.641%
2025-05-08	4.9600	5.0400	4.910000	4.9200	+0.820%	20,146,096	+212.602%
2025-05-07	4.8500	5.0000	4.820000	4.8800	-1.014%	21,652,599	+215.164%
2025-05-06	4.9200	4.9500	4.650000	4.9300	+2.923%	32,891,206	+211.968%
2025-05-05	4.7800	4.8400	4.510100	4.7900	+5.507%	36,203,320	+221.086%
2025-05-02	5.3600	5.4800	4.530000	4.5400	-17.002%	51,731,715	+238.767%
2025-05-01	5.5600	5.6000	5.420000	5.4700	-4.371%	25,311,125	+181.170%
2025-04-30	5.7200	5.7400	5.590000	5.7200	-1.379%	26,395,569	+168.881%
2025-04-29	5.8500	5.9600	5.760000	5.8000	-1.193%	15,268,177	+165.172%
2025-04-28	5.8000	5.9000	5.735000	5.8700	+0.342%	17,124,144	+162.010%
2025-04-25	5.6800	5.9100	5.640000	5.8500	-0.510%	17,777,177	+162.906%
2025-04-24	5.8800	5.9500	5.770000	5.8800	+1.205%	16,325,796	+161.565%
2025-04-23	5.4600	5.9400	5.450000	5.8100	+2.832%	24,207,917	+164.716%
2025-04-22	5.9900	5.9900	5.630000	5.6500	-4.882%	21,020,154	+172.212%
2025-04-21	6.0700	6.2050	5.835000	5.9400	+2.238%	19,146,835	+158.923%
2025-04-17	5.9000	5.9700	5.770000	5.8100	-3.005%	16,534,036	+164.716%
2025-04-16	6.1000	6.2100	5.910000	5.9900	+1.698%	20,953,229	+156.761%
2025-04-15	5.8900	5.9298	5.824000	5.8900	+0.512%	15,950,404	+161.121%
2025-04-14	5.6700	5.8800	5.660000	5.8600	+1.384%	21,320,240	+162.457%
2025-04-11	5.6800	5.8750	5.650000	5.7800	+5.667%	25,532,707	+166.090%
2025-04-10	5.3000	5.5600	5.250000	5.4700	+3.598%	31,644,047	+181.170%
2025-04-09	4.9100	5.3957	4.830000	5.2800	+12.102%	38,926,184	+191.288%
2025-04-08	5.0700	5.0700	4.640000	4.7100	-1.464%	30,749,947	+226.539%
2025-04-07	4.5500	5.1050	4.460000	4.7800	+1.271%	21,933,671	+221.757%
2025-04-04	5.1250	5.1595	4.610000	4.7200	-11.776%	24,460,734	+225.847%
2025-04-03	5.1400	5.5000	5.140000	5.3500	-4.804%	20,719,452	+187.477%
2025-04-02	5.4500	5.6300	5.390000	5.6200	+2.555%	20,493,155	+173.665%
2025-04-01	5.5500	5.6199	5.410000	5.4800	-1.439%	22,968,975	+180.657%
2025-03-31	5.6500	5.6500	5.295000	5.5600	-1.940%	19,595,043	+176.619%
2025-03-28	5.9200	6.0100	5.620000	5.6700	-3.571%	18,958,814	+171.252%
2025-03-27	5.8500	5.9800	5.770000	5.8800	+2.083%	13,738,039	+161.565%
2025-03-26	5.9000	5.9100	5.730000	5.7600	-1.201%	12,684,549	+167.014%
2025-03-25	6.0500	6.1800	5.800000	5.8300	-0.681%	17,148,764	+163.808%
2025-03-24	5.7850	5.9300	5.700000	5.8700	+1.910%	18,994,614	+162.010%
2025-03-21	5.7000	5.7800	5.610000	5.7600	-1.538%	21,635,088	+167.014%
2025-03-20	5.6600	5.9400	5.600000	5.8500	+0.343%	15,357,784	+162.906%
2025-03-19	5.8000	5.8900	5.670000	5.8300	-0.850%	17,803,861	+163.808%
2025-03-18	6.0500	6.0700	5.850000	5.8800	0.000%	22,966,637	+161.565%
2025-03-17	5.7500	5.9000	5.730000	5.8800	+2.439%	16,685,512	+161.565%
2025-03-14	5.8500	5.8900	5.680000	5.7400	-0.520%	19,934,181	+167.944%
2025-03-13	5.5200	5.8700	5.500000	5.7700	+3.591%	38,707,814	+166.551%
2025-03-12	5.3900	5.6400	5.390000	5.5700	+2.578%	25,159,723	+176.122%
2025-03-11	5.2400	5.4900	5.230000	5.4300	+5.437%	29,456,943	+183.241%
2025-03-10	5.3300	5.3700	5.080000	5.1500	-5.157%	25,027,311	+198.641%
2025-03-07	5.4300	5.6100	5.301100	5.4300	+0.185%	19,174,552	+183.241%
2025-03-06	5.3900	5.5800	5.310000	5.4200	-1.455%	22,029,975	+183.764%
2025-03-05	5.1400	5.5150	5.120000	5.5000	+7.632%	28,480,577	+179.636%
2025-03-04	5.1200	5.1900	4.920000	5.1100	+0.591%	20,347,833	+200.978%
2025-03-03	5.3000	5.3795	5.050000	5.0800	-0.975%	26,219,759	+202.756%
2025-02-28	4.9550	5.1600	4.910000	5.1300	+1.183%	21,963,320	+199.805%
2025-02-27	5.1600	5.2400	5.060000	5.0700	-3.059%	20,489,245	+203.353%
2025-02-26	5.1750	5.3700	5.170000	5.2300	+0.384%	14,455,891	+194.073%
2025-02-25	5.1900	5.3100	5.100000	5.2100	-0.573%	16,070,447	+195.202%
2025-02-24	5.2300	5.2800	5.100000	5.2400	+0.383%	16,787,819	+193.511%
2025-02-21	5.5900	5.6000	5.210000	5.2200	-7.282%	27,988,501	+194.636%
2025-02-20	5.3500	5.8200	5.350000	5.6300	+4.647%	25,948,564	+173.179%
2025-02-19	5.5000	5.5050	5.224900	5.3800	-3.237%	17,813,122	+185.874%
2025-02-18	5.6750	5.6900	5.505000	5.5600	+2.206%	21,096,615	+176.619%
2025-02-14	6.4000	6.4500	5.420000	5.4400	-14.600%	33,117,704	+182.721%
2025-02-13	6.3200	6.3900	6.180000	6.3700	+1.272%	23,638,911	+141.444%
2025-02-12	6.0300	6.2900	6.010000	6.2900	+3.795%	19,218,115	+144.515%
2025-02-11	6.0000	6.1700	5.970000	6.0600	-1.783%	12,986,592	+153.795%
2025-02-10	6.0600	6.2200	6.040000	6.1700	+4.932%	25,257,548	+149.271%
2025-02-07	6.0900	6.1400	5.860000	5.8800	-2.163%	13,099,684	+161.565%
2025-02-06	5.9500	6.0100	5.840000	6.0100	+1.008%	15,801,585	+155.907%
2025-02-05	5.9000	6.1100	5.885000	5.9500	+1.190%	20,535,583	+158.487%
2025-02-04	5.8200	6.0300	5.810000	5.8800	+2.083%	22,872,250	+161.565%
2025-02-03	5.6400	5.9600	5.610000	5.7600	+1.408%	19,813,629	+167.014%
2025-01-31	5.7800	5.7899	5.585000	5.6800	-1.730%	18,810,449	+170.775%

document.getElementById("xF9xr1").onerror = function(){this.style.display='none';}; .dark-mode .KkkMqX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KkkMqX{ color: #333333; background-color: white; border: 2px solid #333333; }HLHecla Mining Companystock NYSE

HL
Hecla Mining Company
stock NYSE