Hecla Mining Company - HCL.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.59	19.45	19.45	20.12	18.77	78,859
February 19, 2026	19.05	19.14	19.14	19.32	18.38	26,016
February 18, 2026	18.65	19.23	19.23	19.8	18.53	22,195
February 17, 2026	18.4	18.01	18.01	18.63	17.36	58,109
February 16, 2026	19.2	19.11	19.11	19.39	18.89	16,402
February 13, 2026	18.1	19.23	19.23	19.23	17.88	49,364
February 12, 2026	19.72	18.29	18.29	19.86	18.29	19,327
February 11, 2026	19.74	19.36	19.36	20.26	19.02	22,128
February 10, 2026	19.95	19.67	19.67	20.01	19.6	14,618
February 09, 2026	19.76	19.94	19.94	20.03	19.41	39,279
February 06, 2026	17.89	19.1	19.1	19.55	17.84	50,136
February 05, 2026	18.86	18.14	18.14	19.35	17.77	97,474
February 04, 2026	20.88	19.35	19.35	20.92	19.29	75,016
February 03, 2026	19.95	20.03	20.03	20.27	18.8	84,270
February 02, 2026	17.63	18.22	18.22	19.42	17.42	122,972
January 30, 2026	20.12	20.02	20.02	20.91	18.47	177,426
January 29, 2026	23.31	22.01	22.01	23.35	21.34	84,168
January 28, 2026	24.53	23.1	23.1	24.59	23	88,519
January 27, 2026	26.15	23.29	23.29	26.15	22.98	106,182
January 26, 2026	28.01	27.78	27.78	28.83	27.43	100,907
January 23, 2026	27.38	27.08	27.08	27.55	26.34	87,851
January 22, 2026	25.01	26.59	26.59	26.86	24.54	38,042
January 21, 2026	24.68	24.71	24.71	24.97	23.77	66,120
January 20, 2026	24.33	23.4	23.4	24.48	22.8	54,549
January 19, 2026	23.06	24.25	24.25	24.25	23	64,856
January 16, 2026	21.71	22.07	22.07	22.1	20.76	28,318
January 15, 2026	20.24	21.44	21.44	21.47	19.73	33,312
January 14, 2026	21.45	20.96	20.96	21.77	20.66	25,846
January 13, 2026	20.98	21.26	21.26	21.76	20.89	42,953
January 12, 2026	20.14	21.15	21.15	21.23	19.97	57,561
January 09, 2026	18.07	19.26	19.26	19.31	18.02	35,604
January 08, 2026	17.9	18.02	18.02	18.02	17.38	27,074
January 07, 2026	18.86	18.18	18.18	19	16.65	68,668
January 06, 2026	17.16	18.63	18.63	18.66	16.86	36,865
January 05, 2026	16.74	16.76	16.76	17.43	16.41	22,462
January 02, 2026	16.93	15.88	15.88	17.02	15.43	41,109
December 30, 2025	16.67	16.89	16.89	16.89	16.6	8,815
December 29, 2025	16.7	16.49	16.49	16.72	15.88	46,399
December 23, 2025	17.93	17.11	17.11	18.01	16.99	28,007
December 22, 2025	17.61	17.67	17.67	17.77	17.36	33,515
December 19, 2025	16.2	17.24	17.24	17.43	16.2	19,407
December 18, 2025	16.51	16.95	16.95	16.97	16.1	20,816
December 17, 2025	16.55	16.65	16.65	16.94	16.3	36,044
December 16, 2025	15.83	16.02	16.02	16.33	15.7	12,082
December 15, 2025	16.67	15.85	15.85	16.85	15.85	36,172
December 12, 2025	16.62	15.97	15.97	17.23	15.95	49,623
December 11, 2025	14.59	15.85	15.85	15.85	14.59	22,905
December 10, 2025	14.67	14.61	14.61	14.77	14.34	17,855
December 09, 2025	13.5	14.68	14.68	14.82	13.5	19,055
December 08, 2025	14.69	14.02	14.02	14.75	13.72	19,221
December 05, 2025	14.7	14.48	14.48	14.98	14.4	18,895
December 04, 2025	14.82	14.48	14.48	14.82	14.3	17,583
December 03, 2025	15.06	15.02	15.02	15.4	14.83	17,921
December 02, 2025	14.61	14.43	14.43	14.81	14.17	38,938
December 01, 2025	14.84	14.77	14.77	15.14	14.36	85,292
November 28, 2025	14.07	14.48	14.48	14.52	13.97	30,945
November 27, 2025	13.56	13.74	13.74	13.94	13.56	7,150
November 26, 2025	13.13	13.7	13.7	13.7	13.06	24,638
November 25, 2025	12.51	12.82	12.82	12.82	12.31	15,159
November 24, 2025	11.46	12.34	12.34	12.34	11.46	10,624

Hecla Mining Company (HCL.DE) XETRA