5 DAY PERFORMANCE
+49.36%
1 MONTH PERFORMANCE
+35.54%
3 MONTH PERFORMANCE
+16.71%
6 MONTH PERFORMANCE
-7.38%
YEAR-TO-DATE PERFORMANCE
+9.90%
1 YEAR PERFORMANCE
+192.11%
Hecla Mining Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $16.86 | $16.69 (-1.04%) | $17.03 | $16.35 | 20.45 M | $11.22 B |
| 08/06/2026 | $16.11 | $15.86 (-1.55%) | $16.41 | $15.66 | 35.51 M | $10.64 B |
| 08/05/2026 | $16.47 | $16.54 (0.43%) | $16.97 | $15.57 | 46.81 M | $11.09 B |
| 08/04/2026 | $15.00 | $15.39 (2.6%) | $15.70 | $14.99 | 33.67 M | $10.32 B |
| 08/03/2026 | $13.94 | $14.43 (3.52%) | $14.53 | $13.78 | 19.92 M | $9.68 B |
| 07/31/2026 | $14.65 | $14.12 (-3.62%) | $14.73 | $13.94 | 26.52 M | $9.47 B |
| 07/30/2026 | $14.59 | $14.93 (2.33%) | $14.95 | $14.15 | 27.90 M | $10.01 B |
| 07/29/2026 | $14.46 | $14.15 (-2.14%) | $14.65 | $13.79 | 40.43 M | $9.49 B |
| 07/28/2026 | $14.83 | $14.55 (-1.89%) | $14.96 | $14.30 | 29.22 M | $9.75 B |
| 07/27/2026 | $15.24 | $15.19 (-0.33%) | $15.35 | $14.69 | 42.47 M | $10.18 B |
| 07/24/2026 | $15.37 | $15.14 (-1.5%) | $15.49 | $15.00 | 37.11 M | $10.15 B |
| 07/23/2026 | $15.27 | $15.32 (0.33%) | $15.47 | $14.90 | 48.31 M | $10.27 B |
| 07/22/2026 | $15.62 | $15.69 (0.45%) | $16.19 | $15.56 | 36.21 M | $10.52 B |
| 07/21/2026 | $14.72 | $15.29 (3.87%) | $15.39 | $14.56 | 76.62 M | $10.25 B |
| 07/20/2026 | $14.26 | $14.29 (0.21%) | $14.49 | $14.06 | 89.66 M | $9.58 B |
| 07/17/2026 | $14.25 | $14.33 (0.56%) | $14.76 | $14.09 | 71.45 M | $9.61 B |
| 07/16/2026 | $15.01 | $14.52 (-3.26%) | $15.05 | $14.38 | 41.44 M | $9.73 B |
| 07/15/2026 | $15.45 | $15.46 (0.06%) | $15.71 | $14.80 | 38.38 M | $10.36 B |
| 07/14/2026 | $15.90 | $15.50 (-2.52%) | $16.05 | $15.41 | 30.19 M | $10.39 B |
| 07/13/2026 | $15.30 | $15.25 (-0.33%) | $15.43 | $14.94 | 25.71 M | $10.22 B |
| 07/10/2026 | $15.69 | $15.82 (0.83%) | $15.89 | $15.41 | 20.58 M | $10.61 B |
| 07/09/2026 | $15.52 | $15.79 (1.74%) | $16.06 | $15.36 | 22.92 M | $10.59 B |
| 07/08/2026 | $15.18 | $15.09 (-0.59%) | $15.52 | $14.67 | 29.48 M | $10.12 B |
| 07/07/2026 | $16.15 | $15.56 (-3.65%) | $16.23 | $15.20 | 29.85 M | $10.43 B |
| 07/06/2026 | $16.46 | $16.46 (0%) | $16.65 | $16.07 | 38.12 M | $11.03 B |
| 07/02/2026 | $16.15 | $16.33 (1.11%) | $16.67 | $15.84 | 28.62 M | $10.95 B |
| 07/01/2026 | $15.26 | $15.59 (2.16%) | $16.18 | $15.22 | 26.19 M | $10.45 B |
| 06/30/2026 | $15.53 | $15.43 (-0.64%) | $15.62 | $15.05 | 25.89 M | $10.34 B |
| 06/29/2026 | $15.55 | $15.40 (-0.96%) | $15.58 | $14.96 | 24.04 M | $10.32 B |
| 06/26/2026 | $15.22 | $15.54 (2.1%) | $15.98 | $15.13 | 112.44 M | $10.42 B |
| 06/25/2026 | $14.99 | $15.15 (1.07%) | $15.30 | $14.46 | 30.14 M | $10.16 B |
| 06/24/2026 | $14.42 | $14.52 (0.69%) | $14.83 | $14.27 | 32.65 M | $9.73 B |
| 06/23/2026 | $15.09 | $15.07 (-0.13%) | $15.46 | $14.83 | 37.49 M | $10.10 B |
| 06/22/2026 | $15.54 | $15.98 (2.83%) | $16.04 | $15.46 | 29.51 M | $10.71 B |
| 06/18/2026 | $16.11 | $15.96 (-0.93%) | $16.45 | $15.65 | 42.03 M | $10.70 B |
| 06/17/2026 | $16.68 | $16.06 (-3.72%) | $17.38 | $16.01 | 36.21 M | $10.77 B |
| 06/16/2026 | $16.90 | $16.72 (-1.07%) | $17.14 | $16.50 | 22.06 M | $11.21 B |
| 06/15/2026 | $16.57 | $16.66 (0.54%) | $17.14 | $16.29 | 31.16 M | $11.17 B |
| 06/12/2026 | $14.99 | $15.29 (2%) | $15.39 | $14.77 | 17.21 M | $10.25 B |
| 06/11/2026 | $14.09 | $14.99 (6.39%) | $15.00 | $13.91 | 24.48 M | $10.05 B |
| 06/10/2026 | $14.07 | $14.05 (-0.14%) | $14.53 | $13.96 | 22.67 M | $9.42 B |
| 06/09/2026 | $15.01 | $14.51 (-3.33%) | $15.10 | $13.81 | 22.36 M | $9.73 B |
| 06/08/2026 | $15.11 | $14.89 (-1.46%) | $15.24 | $14.73 | 20.56 M | $9.98 B |
| 06/05/2026 | $16.25 | $14.78 (-9.05%) | $16.25 | $14.61 | 27.21 M | $9.91 B |
| 06/04/2026 | $16.92 | $16.83 (-0.53%) | $17.17 | $16.58 | 19.89 M | $11.28 B |
| 06/03/2026 | $17.43 | $16.67 (-4.36%) | $17.43 | $16.66 | 19.57 M | $11.18 B |
| 06/02/2026 | $17.60 | $17.80 (1.14%) | $17.86 | $17.29 | 18.61 M | $11.93 B |
| 06/01/2026 | $17.15 | $17.54 (2.27%) | $17.71 | $16.76 | 17.58 M | $11.76 B |
| 05/29/2026 | $17.62 | $17.77 (0.85%) | $17.93 | $17.19 | 19.19 M | $11.91 B |
| 05/28/2026 | $16.68 | $17.59 (5.46%) | $17.79 | $16.38 | 17.18 M | $11.79 B |
| 05/27/2026 | $17.10 | $16.94 (-0.94%) | $17.33 | $16.91 | 10.73 M | $11.36 B |
| 05/26/2026 | $17.46 | $17.58 (0.69%) | $17.59 | $17.18 | 9.78 M | $11.79 B |
| 05/22/2026 | $17.10 | $16.98 (-0.7%) | $17.28 | $16.70 | 11.83 M | $11.38 B |
| 05/21/2026 | $16.72 | $17.30 (3.47%) | $17.61 | $16.60 | 11.62 M | $11.60 B |
| 05/20/2026 | $16.80 | $17.18 (2.26%) | $17.22 | $16.40 | 10.22 M | $11.52 B |
| 05/19/2026 | $16.95 | $16.36 (-3.48%) | $16.95 | $16.27 | 16.06 M | $10.97 B |
| 05/18/2026 | $17.98 | $17.26 (-4%) | $18.14 | $17.08 | 14.14 M | $11.57 B |
| 05/15/2026 | $18.30 | $17.64 (-3.61%) | $18.40 | $17.54 | 15.51 M | $11.83 B |
| 05/14/2026 | $20.67 | $19.45 (-5.9%) | $20.73 | $19.30 | 14.48 M | $13.04 B |
| 05/13/2026 | $20.40 | $21.05 (3.19%) | $21.30 | $19.79 | 15.39 M | $14.11 B |
| 05/12/2026 | $20.17 | $20.57 (1.98%) | $20.57 | $19.17 | 19.14 M | $13.79 B |
| 05/11/2026 | $19.17 | $20.67 (7.82%) | $20.85 | $19.15 | 25.35 M | $13.86 B |
| 05/08/2026 | $18.55 | $18.61 (0.32%) | $19.20 | $18.28 | 12.25 M | $12.48 B |
| 05/07/2026 | $19.13 | $18.07 (-5.54%) | $19.73 | $17.97 | 20.35 M | $12.11 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
