Hecla Mining Company (HL-PB) NYSE
67.35
+2.3198(+3.57%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
67.35
+2.3198(+3.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | 548 |
| April 01, 2026 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | 142 |
| March 31, 2026 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | 241 |
| March 30, 2026 | 62.67 | 67.3 | 67.3 | 67.3 | 62.67 | 36 |
| March 27, 2026 | 62.67 | 67.3 | 67.3 | 67.3 | 62.67 | 276 |
| March 26, 2026 | 68 | 64.11 | 64.11 | 68 | 64.11 | 1,437 |
| March 25, 2026 | 66.06 | 66.06 | 66.06 | 68 | 64.21 | 400 |
| March 24, 2026 | 64.21 | 66.06 | 66.06 | 68 | 64.21 | 1,586 |
| March 23, 2026 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | 245 |
| March 20, 2026 | 64.01 | 66.95 | 66.95 | 68.97 | 64 | 654 |
| March 19, 2026 | 64 | 65.14 | 65.14 | 65.14 | 58.71 | 630 |
| March 18, 2026 | 66 | 66.15 | 66.15 | 68.1 | 66 | 884 |
| March 17, 2026 | 71.4 | 68.45 | 68.45 | 71.4 | 68.45 | 934 |
| March 16, 2026 | 69.97 | 68.11 | 68.11 | 69.97 | 68.11 | 293 |
| March 13, 2026 | 69.97 | 68.11 | 68.11 | 69.97 | 68.11 | 703 |
| March 12, 2026 | 72.9 | 72.9 | 72.9 | 72.9 | 72.9 | 103 |
| March 11, 2026 | 72.9 | 72.9 | 72.9 | 72.9 | 72.9 | 117 |
| March 10, 2026 | 70.65 | 74.66 | 74.66 | 74.66 | 70.65 | 596 |
| March 09, 2026 | 68 | 69.06 | 69.06 | 69.06 | 68 | 665 |
| March 06, 2026 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | 490 |
| March 05, 2026 | 73.85 | 70.5 | 70.5 | 73.85 | 70.5 | 1,405 |
| March 04, 2026 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | 112 |
| March 03, 2026 | 75 | 75 | 75 | 75 | 75 | 1,186 |
| March 02, 2026 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | 405 |
| February 27, 2026 | 80.07 | 81.5 | 81.5 | 82.05 | 80.07 | 1,799 |
| February 26, 2026 | 77.5 | 78.34 | 78.34 | 78.5 | 77.5 | 608 |
| February 25, 2026 | 79.9 | 80.75 | 80.75 | 81.94 | 79.9 | 1,099 |
| February 24, 2026 | 78.5 | 78.5 | 78.5 | 78.5 | 78.5 | 216 |
| February 23, 2026 | 78.31 | 78.5 | 78.5 | 79 | 78.31 | 678 |
| February 20, 2026 | 75.2 | 77.95 | 0 | 77.95 | 73.69 | 1,820 |
| February 19, 2026 | 76.5 | 75.2 | 0 | 76.5 | 75.08 | 1,241 |
| February 18, 2026 | 74.98 | 76.1 | 0 | 78 | 74.98 | 1,551 |
| February 17, 2026 | 71.12 | 71.72 | 0 | 71.73 | 69.26 | 1,783 |
| February 13, 2026 | 70.22 | 74.7 | 0 | 74.89 | 70.22 | 1,560 |
| February 12, 2026 | 76.5 | 69.9 | 0 | 78.18 | 69.05 | 4,526 |
| February 11, 2026 | 81 | 81 | 0 | 81 | 81 | 175 |
| February 10, 2026 | 81 | 81 | 0 | 81 | 81 | 175 |
| February 09, 2026 | 79 | 79 | 0 | 79 | 79 | 713 |
| February 06, 2026 | 78.03 | 78.03 | 0 | 78.03 | 78.03 | 221 |
| February 05, 2026 | 76.5 | 76.5 | 0 | 76.5 | 76.5 | 0 |
| February 04, 2026 | 76.5 | 76.5 | 0 | 76.5 | 76.5 | 64 |
| February 03, 2026 | 76.68 | 76.51 | 0 | 76.68 | 76.4 | 1,190 |
| February 02, 2026 | 76.5 | 73.39 | 0 | 76.5 | 73.39 | 760 |
| January 30, 2026 | 82.32 | 80 | 0 | 82.32 | 78.96 | 2,581 |
| January 29, 2026 | 87.5 | 85 | 0 | 87.5 | 78 | 3,480 |
| January 28, 2026 | 89.52 | 88.74 | 0 | 89.52 | 88.74 | 2,091 |
| January 27, 2026 | 103.1 | 93.91 | 0 | 103.1 | 93.91 | 1,740 |
| January 26, 2026 | 106.19 | 103.5 | 0 | 109.66 | 103.5 | 1,999 |
| January 23, 2026 | 108 | 102.5 | 0 | 108 | 100.56 | 4,257 |
| January 22, 2026 | 94.5 | 99 | 0 | 102.5 | 94.5 | 6,779 |
| January 21, 2026 | 90.2 | 92.99 | 0 | 92.99 | 90.2 | 1,667 |
| January 20, 2026 | 87.5 | 87.71 | 0 | 88.78 | 83.55 | 2,800 |
| January 16, 2026 | 82.5 | 84.74 | 0 | 84.74 | 80.71 | 2,272 |
| January 15, 2026 | 79.24 | 82.7 | 0 | 82.7 | 79.24 | 3,155 |
| January 14, 2026 | 80 | 81 | 0 | 82.7 | 79.99 | 3,901 |
| January 13, 2026 | 80 | 78.5 | 0 | 81.2 | 75.9 | 1,505 |
| January 12, 2026 | 74.11 | 76 | 0 | 76 | 74.11 | 4,307 |
| January 09, 2026 | 74.1 | 74.1 | 0 | 74.1 | 73.2 | 477 |
| January 08, 2026 | 75 | 71.93 | 0 | 75 | 71.93 | 455 |
| January 07, 2026 | 75.8 | 75.8 | 0 | 75.8 | 75.8 | 216 |