5 DAY PERFORMANCE
+16.78%
1 MONTH PERFORMANCE
+10.30%
3 MONTH PERFORMANCE
-7.38%
6 MONTH PERFORMANCE
+55.65%
YEAR-TO-DATE PERFORMANCE
+9.90%
1 YEAR PERFORMANCE
+327.79%
Hecla Mining Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $18.55 | $17.87 (-3.69%) | $19.61 | $17.79 | 17.33 M | $12.21 B |
| 05/05/2026 | $17.87 | $17.05 (-4.59%) | $17.96 | $17.03 | 11.15 M | $11.43 B |
| 05/04/2026 | $17.70 | $17.58 (-0.68%) | $18.18 | $17.51 | 9.61 M | $11.79 B |
| 05/01/2026 | $17.71 | $18.06 (1.98%) | $18.69 | $17.65 | 11.38 M | $12.11 B |
| 04/30/2026 | $18.13 | $18.02 (-0.61%) | $18.30 | $17.65 | 11.93 M | $12.07 B |
| 04/29/2026 | $17.62 | $17.47 (-0.85%) | $17.65 | $17.13 | 10.12 M | $11.70 B |
| 04/28/2026 | $17.99 | $17.84 (-0.83%) | $18.06 | $17.59 | 11.65 M | $11.95 B |
| 04/27/2026 | $18.71 | $18.62 (-0.48%) | $18.79 | $18.42 | 7.21 M | $12.47 B |
| 04/24/2026 | $18.53 | $18.80 (1.46%) | $18.96 | $18.20 | 9.77 M | $12.59 B |
| 04/23/2026 | $18.45 | $18.43 (-0.11%) | $18.70 | $17.79 | 12.62 M | $12.35 B |
| 04/22/2026 | $18.52 | $18.96 (2.38%) | $19.01 | $18.10 | 11.46 M | $12.70 B |
| 04/21/2026 | $19.12 | $18.09 (-5.39%) | $19.28 | $18.06 | 14.20 M | $12.12 B |
| 04/20/2026 | $19.20 | $19.33 (0.68%) | $19.44 | $18.95 | 11.38 M | $12.95 B |
| 04/17/2026 | $19.97 | $19.54 (-2.15%) | $20.36 | $19.45 | 12.71 M | $13.09 B |
| 04/16/2026 | $19.33 | $19.11 (-1.14%) | $19.53 | $19.01 | 9.11 M | $12.80 B |
| 04/15/2026 | $19.38 | $19.12 (-1.34%) | $19.58 | $18.97 | 13.58 M | $12.81 B |
| 04/14/2026 | $19.75 | $19.69 (-0.3%) | $20.04 | $19.54 | 13.94 M | $13.19 B |
| 04/13/2026 | $19.00 | $19.27 (1.42%) | $19.44 | $18.97 | 10.78 M | $12.91 B |
| 04/10/2026 | $19.57 | $19.46 (-0.56%) | $19.75 | $19.25 | 8.00 M | $13.04 B |
| 04/09/2026 | $19.71 | $19.30 (-2.08%) | $19.85 | $18.87 | 10.74 M | $12.93 B |
| 04/08/2026 | $20.86 | $19.54 (-6.33%) | $21.05 | $19.28 | 16.19 M | $13.09 B |
| 04/07/2026 | $19.21 | $19.35 (0.73%) | $19.42 | $18.62 | 11.27 M | $12.96 B |
| 04/06/2026 | $19.00 | $19.12 (0.63%) | $19.40 | $18.71 | 10.16 M | $12.81 B |
| 04/02/2026 | $17.98 | $19.18 (6.67%) | $19.26 | $17.95 | 11.63 M | $12.85 B |
| 04/01/2026 | $19.17 | $19.18 (0.05%) | $19.77 | $18.85 | 15.92 M | $12.85 B |
| 03/31/2026 | $17.64 | $18.63 (5.61%) | $18.70 | $17.64 | 21.48 M | $12.48 B |
| 03/30/2026 | $18.33 | $17.22 (-6.06%) | $18.46 | $16.88 | 16.74 M | $11.54 B |
| 03/27/2026 | $17.10 | $17.93 (4.85%) | $18.27 | $17.05 | 13.28 M | $12.01 B |
| 03/26/2026 | $17.53 | $17.19 (-1.94%) | $18.02 | $17.16 | 15.17 M | $11.52 B |
| 03/25/2026 | $18.89 | $18.36 (-2.81%) | $18.93 | $18.14 | 15.51 M | $12.30 B |
| 03/24/2026 | $17.53 | $17.93 (2.28%) | $18.05 | $17.07 | 16.97 M | $12.01 B |
| 03/23/2026 | $17.23 | $17.81 (3.37%) | $18.26 | $17.12 | 25.34 M | $11.93 B |
| 03/20/2026 | $17.68 | $17.24 (-2.49%) | $17.85 | $16.57 | 38.29 M | $11.55 B |
| 03/19/2026 | $16.80 | $17.61 (4.82%) | $17.88 | $16.25 | 26.76 M | $11.80 B |
| 03/18/2026 | $19.24 | $18.50 (-3.85%) | $19.45 | $18.23 | 21.26 M | $12.39 B |
| 03/17/2026 | $20.00 | $19.62 (-1.9%) | $20.29 | $19.40 | 12.27 M | $13.14 B |
| 03/16/2026 | $19.73 | $19.88 (0.76%) | $20.15 | $19.05 | 16.58 M | $13.32 B |
| 03/13/2026 | $20.40 | $19.61 (-3.87%) | $20.67 | $19.35 | 17.05 M | $13.14 B |
| 03/12/2026 | $21.00 | $20.53 (-2.24%) | $21.18 | $20.20 | 12.95 M | $13.75 B |
| 03/11/2026 | $21.28 | $21.15 (-0.61%) | $21.52 | $20.54 | 15.34 M | $14.17 B |
| 03/10/2026 | $21.76 | $22.01 (1.15%) | $22.68 | $21.47 | 15.33 M | $14.74 B |
| 03/09/2026 | $19.83 | $21.08 (6.3%) | $21.15 | $18.91 | 20.54 M | $14.12 B |
| 03/06/2026 | $20.29 | $20.39 (0.49%) | $20.84 | $19.90 | 17.12 M | $13.66 B |
| 03/05/2026 | $21.09 | $20.80 (-1.38%) | $21.29 | $20.10 | 21.97 M | $13.93 B |
| 03/04/2026 | $22.08 | $21.76 (-1.45%) | $22.40 | $21.44 | 15.67 M | $14.58 B |
| 03/03/2026 | $22.47 | $21.70 (-3.43%) | $22.65 | $20.49 | 29.95 M | $14.54 B |
| 03/02/2026 | $24.34 | $24.63 (1.19%) | $24.65 | $23.17 | 24.15 M | $16.50 B |
| 02/27/2026 | $24.73 | $24.91 (0.73%) | $25.01 | $24.22 | 24.06 M | $16.69 B |
| 02/26/2026 | $22.75 | $24.54 (7.87%) | $24.61 | $22.68 | 20.12 M | $16.44 B |
| 02/25/2026 | $24.33 | $23.31 (-4.19%) | $24.40 | $23.27 | 17.17 M | $15.61 B |
| 02/24/2026 | $23.27 | $23.64 (1.59%) | $24.04 | $22.45 | 18.31 M | $15.84 B |
| 02/23/2026 | $24.45 | $23.99 (-1.88%) | $25.21 | $23.64 | 25.26 M | $16.07 B |
| 02/20/2026 | $23.33 | $24.02 (2.96%) | $24.06 | $22.08 | 33.41 M | $16.09 B |
| 02/19/2026 | $22.09 | $22.79 (3.17%) | $22.85 | $21.50 | 22.69 M | $15.27 B |
| 02/18/2026 | $23.12 | $22.02 (-4.76%) | $23.53 | $21.90 | 27.87 M | $14.75 B |
| 02/17/2026 | $22.05 | $21.24 (-3.67%) | $22.05 | $20.47 | 24.17 M | $14.23 B |
| 02/13/2026 | $21.36 | $22.60 (5.81%) | $22.87 | $21.28 | 17.17 M | $15.12 B |
| 02/12/2026 | $23.42 | $20.89 (-10.8%) | $23.57 | $20.77 | 33.57 M | $13.98 B |
| 02/11/2026 | $24.06 | $23.69 (-1.54%) | $24.26 | $22.51 | 18.29 M | $15.85 B |
| 02/10/2026 | $23.51 | $22.99 (-2.21%) | $23.86 | $22.94 | 14.17 M | $15.38 B |
| 02/09/2026 | $23.36 | $23.94 (2.48%) | $24.12 | $23.13 | 18.28 M | $16.02 B |
| 02/06/2026 | $22.18 | $22.77 (2.66%) | $23.21 | $22.15 | 19.05 M | $15.24 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.
