5 DAY PERFORMANCE
-5.82%
1 MONTH PERFORMANCE
-9.06%
3 MONTH PERFORMANCE
-25.85%
6 MONTH PERFORMANCE
-2.90%
YEAR-TO-DATE PERFORMANCE
+4.37%
1 YEAR PERFORMANCE
+0.80%
Hecla Mining Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $4.96 | $5.04 (1.61%) | $5.18 | $4.90 | 18.52 M | $3.13 B |
| 12/19/2024 | $5.01 | $4.95 (-1.2%) | $5.07 | $4.90 | 10.61 M | $3.08 B |
| 12/18/2024 | $5.31 | $5.01 (-5.65%) | $5.31 | $4.95 | 11.71 M | $3.12 B |
| 12/17/2024 | $5.20 | $5.33 (2.5%) | $5.38 | $5.16 | 11.71 M | $3.31 B |
| 12/16/2024 | $5.40 | $5.30 (-1.85%) | $5.41 | $5.26 | 7.41 M | $3.30 B |
| 12/13/2024 | $5.50 | $5.40 (-1.82%) | $5.51 | $5.34 | 7.94 M | $3.36 B |
| 12/12/2024 | $5.68 | $5.53 (-2.64%) | $5.73 | $5.52 | 9.51 M | $3.44 B |
| 12/11/2024 | $5.75 | $5.85 (1.74%) | $5.94 | $5.73 | 10.27 M | $3.64 B |
| 12/10/2024 | $5.89 | $5.69 (-3.4%) | $5.94 | $5.68 | 10.22 M | $3.54 B |
| 12/09/2024 | $5.88 | $5.87 (-0.17%) | $6.15 | $5.79 | 16.74 M | $3.65 B |
| 12/06/2024 | $5.62 | $5.52 (-1.78%) | $5.63 | $5.42 | 7.64 M | $3.43 B |
| 12/05/2024 | $5.63 | $5.67 (0.71%) | $5.73 | $5.58 | 10.99 M | $3.53 B |
| 12/04/2024 | $5.68 | $5.64 (-0.7%) | $5.84 | $5.63 | 10.29 M | $3.51 B |
| 12/03/2024 | $5.47 | $5.74 (4.94%) | $5.80 | $5.47 | 11.75 M | $3.57 B |
| 12/02/2024 | $5.47 | $5.40 (-1.28%) | $5.48 | $5.35 | 9.56 M | $3.36 B |
| 11/29/2024 | $5.54 | $5.52 (-0.36%) | $5.66 | $5.50 | 4.52 M | $3.43 B |
| 11/27/2024 | $5.48 | $5.49 (0.18%) | $5.57 | $5.44 | 10.18 M | $3.41 B |
| 11/26/2024 | $5.36 | $5.43 (1.31%) | $5.50 | $5.36 | 10.05 M | $3.38 B |
| 11/25/2024 | $5.26 | $5.42 (3.04%) | $5.46 | $5.22 | 13.47 M | $3.37 B |
| 11/22/2024 | $5.73 | $5.52 (-3.66%) | $5.76 | $5.49 | 13.54 M | $3.43 B |
| 11/21/2024 | $5.66 | $5.69 (0.53%) | $5.74 | $5.59 | 9.88 M | $3.54 B |
| 11/20/2024 | $5.65 | $5.63 (-0.35%) | $5.67 | $5.54 | 8.79 M | $3.50 B |
| 11/19/2024 | $5.70 | $5.70 (0%) | $5.76 | $5.57 | 9.82 M | $3.54 B |
| 11/18/2024 | $5.75 | $5.65 (-1.74%) | $5.80 | $5.61 | 13.98 M | $3.51 B |
| 11/15/2024 | $5.68 | $5.50 (-3.17%) | $5.72 | $5.38 | 31.11 M | $3.42 B |
| 11/14/2024 | $5.46 | $5.60 (2.56%) | $5.66 | $5.38 | 19.14 M | $3.48 B |
| 11/13/2024 | $5.54 | $5.42 (-2.17%) | $5.61 | $5.39 | 10.97 M | $3.37 B |
| 11/12/2024 | $5.58 | $5.46 (-2.15%) | $5.63 | $5.35 | 12.03 M | $3.40 B |
| 11/11/2024 | $5.44 | $5.58 (2.57%) | $5.63 | $5.38 | 18.08 M | $3.47 B |
| 11/08/2024 | $5.92 | $5.73 (-3.21%) | $5.97 | $5.59 | 17.70 M | $3.56 B |
| 11/07/2024 | $6.10 | $6.02 (-1.31%) | $6.14 | $5.86 | 21.36 M | $3.74 B |
| 11/06/2024 | $5.89 | $6.20 (5.26%) | $6.27 | $5.82 | 14.91 M | $3.86 B |
| 11/05/2024 | $6.39 | $6.30 (-1.41%) | $6.45 | $6.27 | 7.69 M | $3.92 B |
| 11/04/2024 | $6.45 | $6.32 (-2.02%) | $6.49 | $6.27 | 9.49 M | $3.93 B |
| 11/01/2024 | $6.57 | $6.40 (-2.59%) | $6.64 | $6.40 | 12.28 M | $3.95 B |
| 10/31/2024 | $6.59 | $6.49 (-1.52%) | $6.60 | $6.33 | 13.19 M | $4.01 B |
| 10/30/2024 | $6.98 | $6.77 (-3.01%) | $7.00 | $6.71 | 10.67 M | $4.18 B |
| 10/29/2024 | $6.94 | $7.06 (1.73%) | $7.09 | $6.86 | 11.09 M | $4.36 B |
| 10/28/2024 | $6.80 | $6.83 (0.44%) | $6.94 | $6.75 | 7.82 M | $4.21 B |
| 10/25/2024 | $6.92 | $6.80 (-1.73%) | $7.07 | $6.78 | 11.51 M | $4.20 B |
| 10/24/2024 | $7.23 | $6.98 (-3.46%) | $7.25 | $6.80 | 17.90 M | $4.31 B |
| 10/23/2024 | $7.33 | $7.16 (-2.32%) | $7.37 | $7.03 | 12.40 M | $4.42 B |
| 10/22/2024 | $7.53 | $7.53 (0%) | $7.68 | $7.48 | 11.01 M | $4.65 B |
| 10/21/2024 | $7.51 | $7.38 (-1.73%) | $7.56 | $7.23 | 15.65 M | $4.55 B |
| 10/18/2024 | $6.87 | $7.31 (6.4%) | $7.35 | $6.85 | 12.76 M | $4.51 B |
| 10/17/2024 | $6.79 | $6.69 (-1.47%) | $6.88 | $6.68 | 9.33 M | $4.13 B |
| 10/16/2024 | $6.84 | $6.78 (-0.88%) | $6.99 | $6.78 | 9.65 M | $4.18 B |
| 10/15/2024 | $6.48 | $6.70 (3.4%) | $6.71 | $6.48 | 8.13 M | $4.13 B |
| 10/14/2024 | $6.59 | $6.55 (-0.61%) | $6.61 | $6.42 | 7.16 M | $4.04 B |
| 10/11/2024 | $6.64 | $6.63 (-0.15%) | $6.80 | $6.62 | 9.82 M | $4.09 B |
| 10/10/2024 | $6.36 | $6.62 (4.09%) | $6.65 | $6.35 | 10.09 M | $4.09 B |
| 10/09/2024 | $6.31 | $6.36 (0.79%) | $6.40 | $6.26 | 7.56 M | $3.92 B |
| 10/08/2024 | $6.34 | $6.43 (1.42%) | $6.45 | $6.25 | 8.53 M | $3.97 B |
| 10/07/2024 | $6.55 | $6.45 (-1.53%) | $6.55 | $6.40 | 7.05 M | $3.98 B |
| 10/04/2024 | $6.63 | $6.60 (-0.45%) | $6.88 | $6.58 | 10.67 M | $4.07 B |
| 10/03/2024 | $6.47 | $6.63 (2.47%) | $6.65 | $6.46 | 8.26 M | $4.09 B |
| 10/02/2024 | $6.55 | $6.63 (1.22%) | $6.77 | $6.53 | 9.41 M | $4.09 B |
| 10/01/2024 | $6.77 | $6.55 (-3.25%) | $6.79 | $6.45 | 14.87 M | $4.04 B |
| 09/30/2024 | $6.67 | $6.67 (0%) | $6.77 | $6.61 | 12.80 M | $4.12 B |
| 09/27/2024 | $7.16 | $6.80 (-5.03%) | $7.21 | $6.74 | 13.99 M | $4.20 B |
| 09/26/2024 | $7.17 | $7.18 (0.14%) | $7.40 | $7.17 | 17.29 M | $4.43 B |
| 09/25/2024 | $7.00 | $7.07 (1%) | $7.20 | $6.99 | 13.82 M | $4.36 B |
| 09/24/2024 | $6.76 | $7.07 (4.59%) | $7.14 | $6.70 | 15.84 M | $4.36 B |
| 09/23/2024 | $6.82 | $6.59 (-3.37%) | $6.86 | $6.59 | 11.91 M | $4.07 B |