Hecla Mining Company - HL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.33	24.02	24.02	24.06	22.08	33.41M
February 19, 2026	22.09	22.79	22.79	22.85	21.5	22.58M
February 18, 2026	23.12	22.02	22.02	23.53	21.9	27.87M
February 17, 2026	22.05	21.24	21.24	22.05	20.47	23.69M
February 13, 2026	21.36	22.6	22.6	22.87	21.28	17.17M
February 12, 2026	23.22	20.89	20.89	23.44	20.77	31.54M
February 11, 2026	24.06	23.69	23.69	24.26	22.51	18.29M
February 10, 2026	23.51	22.98	22.99	23.86	22.93	14.11M
February 09, 2026	23.36	23.94	23.94	24.12	23.13	18.28M
February 06, 2026	22.18	22.77	22.77	23.21	22.15	18.98M
February 05, 2026	21.75	21.31	21.31	22.88	20.9	24.61M
February 04, 2026	24.21	23.11	23.11	24.4	21.77	25.67M
February 03, 2026	23.55	23.44	23.44	23.68	22.13	31.24M
February 02, 2026	22.32	21.55	21.55	22.97	20.95	29.63M
January 30, 2026	23.59	22.52	22.52	25	22.13	49.28M
January 29, 2026	27.55	26.32	26.32	28	25.31	37.03M
January 28, 2026	28.94	27.19	27.19	28.99	26.73	37.65M
January 27, 2026	29.85	28.31	28.31	29.99	27.08	43.16M
January 26, 2026	33.6	29.97	29.97	34.17	29.81	53.78M
January 23, 2026	31.87	31.81	31.81	32.16	30.65	31.83M
January 22, 2026	29.19	31.29	31.29	31.73	29.07	30.07M
January 21, 2026	29.2	28.88	28.88	29.33	27.82	37.53M
January 20, 2026	28.05	28.24	28.24	28.35	26.64	34.7M
January 16, 2026	24.6	26.54	26.54	26.58	24.04	28.35M
January 15, 2026	23.54	25.22	25.22	25.39	23.23	22.55M
January 14, 2026	25.25	23.8	23.8	25.35	23.52	24.19M
January 13, 2026	25.11	24.31	24.31	25.48	24.05	20.64M
January 12, 2026	23.93	24.46	24.46	24.89	23.26	25.66M
January 09, 2026	21.49	22.45	22.45	22.62	21.18	20.41M
January 08, 2026	20.47	21.01	21.01	21.12	20.21	16.88M
January 07, 2026	21.09	21.37	21.37	21.41	19.31	27.04M
January 06, 2026	20.03	22.27	22.27	22.28	19.9	29.41M
January 05, 2026	19.4	19.73	19.73	20.46	19.11	22.05M
January 02, 2026	19.65	18.87	18.87	19.68	18.04	17.78M
December 31, 2025	18.99	19.19	19.19	19.66	18.93	14.49M
December 30, 2025	19.67	19.49	19.49	19.94	19.2	17.51M
December 29, 2025	19.18	19.2	19.2	19.77	18.7	23.63M
December 26, 2025	20.33	20.2	20.2	20.38	19.61	20.25M
December 24, 2025	20.38	19.83	19.83	20.38	19.43	11.26M
December 23, 2025	21.04	20.3	20.3	21.19	19.86	19.53M
December 22, 2025	20.5	20.55	20.55	20.95	20.25	23.64M
December 19, 2025	19.16	19.67	19.67	20.57	19.15	139.79M
December 18, 2025	19.25	19.03	19.03	19.96	18.99	18.62M
December 17, 2025	19.63	19.41	19.41	19.73	19.11	19.42M
December 16, 2025	18.7	19.02	19.02	19.3	18.52	16.19M
December 15, 2025	19.63	18.84	18.84	19.74	18.54	17.61M
December 12, 2025	20.04	18.81	18.81	20.19	18.39	25.49M
December 11, 2025	17.52	19.35	19.35	19.68	17.34	34.34M
December 10, 2025	16.84	17.19	17.19	17.44	16.65	17.8M
December 09, 2025	15.99	17	17	17.28	15.95	16.84M
December 08, 2025	16.99	15.85	15.85	17.06	15.84	15.2M
December 05, 2025	17.06	16.97	16.97	17.48	16.73	16.47M
December 04, 2025	17.03	16.82	16.82	17.25	16.64	16.62M
December 03, 2025	17.65	17.36	17.36	18.12	17.21	15.21M
December 02, 2025	17.12	17.52	17.52	17.55	16.5	20.95M
December 01, 2025	17.24	17.1	17.1	17.4	16.55	24.53M
November 28, 2025	16.4	16.82	16.82	16.95	16.26	14.12M
November 26, 2025	15.14	15.97	15.97	16.2	15.04	19.72M
November 25, 2025	14.46	14.99	14.99	15.26	14.39	14.38M
November 24, 2025	13.39	14.46	14.46	14.53	13.38	14.78M

Hecla Mining Company (HL) NYSE