5 DAY PERFORMANCE
+55.88%
1 MONTH PERFORMANCE
+23.99%
3 MONTH PERFORMANCE
+27.51%
6 MONTH PERFORMANCE
+23.70%
YEAR-TO-DATE PERFORMANCE
+9.90%
1 YEAR PERFORMANCE
+74.15%
Hecla Mining Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $15.24 | $14.45 (-5.18%) | $15.49 | $13.73 | 31.01 M | |
| 11/04/2026 | $14.37 | $14.95 (4.04%) | $15.09 | $14.22 | 45.62 M | $10.04 B |
| 11/03/2026 | $13.50 | $13.21 (-2.15%) | $13.62 | $13.16 | 29.27 M | $8.87 B |
| 11/02/2026 | $13.91 | $13.54 (-2.66%) | $14.21 | $13.50 | 32.66 M | $9.09 B |
| 10/30/2026 | $13.73 | $13.53 (-1.46%) | $13.79 | $13.18 | 29.89 M | $9.08 B |
| 10/29/2026 | $14.45 | $14.45 (0%) | $14.72 | $14.33 | 38.36 M | $9.69 B |
| 10/28/2026 | $14.56 | $14.92 (2.47%) | $14.93 | $14.43 | 25.89 M | $10.01 B |
| 10/27/2026 | $14.06 | $14.62 (3.98%) | $14.65 | $14.02 | 20.89 M | $9.81 B |
| 10/26/2026 | $13.91 | $13.98 (0.5%) | $14.08 | $13.61 | 27.29 M | $9.38 B |
| 10/23/2026 | $13.98 | $13.85 (-0.93%) | $14.06 | $13.50 | 30.46 M | $9.29 B |
| 10/22/2026 | $14.50 | $14.11 (-2.69%) | $14.60 | $13.97 | 35.19 M | $9.46 B |
| 10/21/2026 | $15.11 | $15.14 (0.2%) | $15.29 | $14.92 | 30.49 M | $10.16 B |
| 10/20/2026 | $14.96 | $15.02 (0.4%) | $15.64 | $14.78 | 25.77 M | $10.07 B |
| 10/19/2026 | $15.33 | $15.05 (-1.83%) | $15.48 | $15.02 | 25.09 M | $10.09 B |
| 10/16/2026 | $15.37 | $15.30 (-0.46%) | $15.90 | $15.14 | 22.35 M | $10.26 B |
| 10/15/2026 | $15.30 | $15.56 (1.7%) | $15.56 | $14.82 | 29.75 M | $10.44 B |
| 10/14/2026 | $15.62 | $14.90 (-4.61%) | $15.86 | $14.64 | 34.86 M | $9.99 B |
| 10/13/2026 | $16.94 | $16.18 (-4.49%) | $16.94 | $16.03 | 31.52 M | $10.85 B |
| 10/12/2026 | $16.81 | $16.84 (0.18%) | $16.96 | $16.69 | 19.42 M | $11.30 B |
| 10/09/2026 | $17.02 | $17.07 (0.29%) | $17.38 | $16.88 | 29.11 M | $11.45 B |
| 10/08/2026 | $16.22 | $16.73 (3.14%) | $16.77 | $16.22 | 37.24 M | $11.22 B |
| 10/07/2026 | $16.25 | $16.39 (0.86%) | $16.57 | $16.17 | 41.36 M | $10.99 B |
| 10/06/2026 | $17.10 | $17.10 (0%) | $17.28 | $16.68 | 25.37 M | $11.47 B |
| 10/05/2026 | $17.42 | $17.01 (-2.35%) | $17.43 | $16.61 | 37.32 M | $11.41 B |
| 10/02/2026 | $17.24 | $17.20 (-0.23%) | $17.40 | $16.92 | 33.41 M | $11.54 B |
| 10/01/2026 | $16.93 | $17.00 (0.41%) | $17.29 | $16.90 | 23.78 M | $11.40 B |
| 09/30/2026 | $17.25 | $17.03 (-1.28%) | $17.46 | $16.98 | 37.13 M | $11.42 B |
| 09/29/2026 | $17.02 | $17.15 (0.76%) | $17.24 | $16.70 | 34.89 M | $11.50 B |
| 09/28/2026 | $17.15 | $17.01 (-0.82%) | $17.63 | $16.95 | 39.83 M | $11.41 B |
| 09/25/2026 | $17.99 | $18.19 (1.11%) | $18.30 | $17.64 | 22.19 M | $12.20 B |
| 09/24/2026 | $18.06 | $17.94 (-0.66%) | $18.20 | $17.68 | 39.04 M | $12.03 B |
| 09/23/2026 | $18.40 | $18.27 (-0.71%) | $18.48 | $17.86 | 68.90 M | $12.25 B |
| 09/22/2026 | $18.40 | $19.03 (3.42%) | $19.29 | $18.26 | 49.15 M | $12.76 B |
| 09/21/2026 | $18.98 | $18.35 (-3.32%) | $19.04 | $17.86 | 42.01 M | $12.31 B |
| 09/18/2026 | $19.28 | $18.92 (-1.87%) | $19.28 | $18.59 | 52.51 M | $12.69 B |
| 09/17/2026 | $18.70 | $18.96 (1.39%) | $19.15 | $18.63 | 61.09 M | $12.72 B |
| 09/16/2026 | $19.09 | $17.99 (-5.76%) | $19.15 | $17.59 | 37.43 M | $12.07 B |
| 09/15/2026 | $18.88 | $18.68 (-1.06%) | $18.95 | $18.20 | 46.59 M | $12.53 B |
| 09/14/2026 | $19.02 | $18.82 (-1.05%) | $19.19 | $18.59 | 31.78 M | $12.62 B |
| 09/11/2026 | $20.39 | $19.78 (-2.99%) | $20.70 | $19.70 | 23.11 M | $13.27 B |
| 09/10/2026 | $20.03 | $20.02 (-0.05%) | $20.53 | $19.75 | 20.38 M | $13.43 B |
| 09/09/2026 | $20.99 | $20.85 (-0.67%) | $21.18 | $20.59 | 27.51 M | $13.99 B |
| 09/08/2026 | $20.68 | $20.46 (-1.06%) | $20.84 | $20.42 | 25.53 M | $13.72 B |
| 09/04/2026 | $20.62 | $20.68 (0.29%) | $20.97 | $20.32 | 17.94 M | $13.87 B |
| 09/03/2026 | $21.59 | $21.21 (-1.76%) | $21.62 | $20.56 | 29.48 M | $14.23 B |
| 09/02/2026 | $19.58 | $20.77 (6.08%) | $20.79 | $19.58 | 28.25 M | $13.93 B |
| 09/01/2026 | $18.96 | $19.11 (0.79%) | $20.17 | $18.91 | 30.81 M | $12.82 B |
| 08/31/2026 | $20.36 | $19.87 (-2.41%) | $20.45 | $19.55 | 24.85 M | $13.33 B |
| 08/28/2026 | $21.60 | $20.38 (-5.65%) | $21.69 | $20.16 | 28.53 M | $13.67 B |
| 08/27/2026 | $20.56 | $21.43 (4.23%) | $21.48 | $20.56 | 33.98 M | $14.37 B |
| 08/26/2026 | $20.50 | $20.70 (0.98%) | $21.13 | $20.45 | 35.46 M | $13.88 B |
| 08/25/2026 | $19.95 | $20.92 (4.86%) | $20.92 | $19.86 | 31.85 M | $14.03 B |
| 08/24/2026 | $20.97 | $20.40 (-2.72%) | $21.07 | $20.11 | 24.50 M | $13.68 B |
| 08/21/2026 | $21.33 | $20.72 (-2.86%) | $21.45 | $20.49 | 30.49 M | $13.90 B |
| 08/20/2026 | $20.25 | $20.82 (2.81%) | $21.18 | $20.24 | 31.04 M | $13.97 B |
| 08/19/2026 | $18.99 | $20.54 (8.16%) | $20.57 | $18.95 | 65.50 M | $13.78 B |
| 08/18/2026 | $18.27 | $17.95 (-1.75%) | $18.43 | $17.81 | 56.52 M | $12.04 B |
| 08/17/2026 | $18.50 | $18.82 (1.73%) | $19.06 | $18.39 | 45.49 M | $12.62 B |
| 08/14/2026 | $18.09 | $18.37 (1.55%) | $18.83 | $17.98 | 41.17 M | $12.32 B |
| 08/13/2026 | $17.72 | $17.73 (0.06%) | $17.86 | $17.41 | 32.89 M | $11.89 B |
| 08/12/2026 | $18.24 | $18.10 (-0.77%) | $18.59 | $17.81 | 49.22 M | $12.14 B |
| 08/11/2026 | $17.37 | $17.76 (2.25%) | $17.78 | $17.25 | 35.86 M | $11.91 B |
| 08/10/2026 | $16.76 | $17.55 (4.71%) | $17.58 | $16.67 | 45.64 M | $11.77 B |
| 08/07/2026 | $16.86 | $16.85 (-0.06%) | $17.03 | $16.34 | 39.09 M | $11.30 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 |
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.
