5 DAY PERFORMANCE
+12.90%
1 MONTH PERFORMANCE
+1.30%
3 MONTH PERFORMANCE
+32.14%
6 MONTH PERFORMANCE
+22.33%
YEAR-TO-DATE PERFORMANCE
+9.90%
1 YEAR PERFORMANCE
+92.43%
Hecla Mining Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $19.28 | $18.92 (-1.87%) | $19.28 | $18.59 | 52.50 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 |
| 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 |
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.
