5 DAY PERFORMANCE
-2.22%
1 MONTH PERFORMANCE
+0.88%
3 MONTH PERFORMANCE
-1.04%
6 MONTH PERFORMANCE
-15.51%
YEAR-TO-DATE PERFORMANCE
+16.50%
1 YEAR PERFORMANCE
+20.93%
Hecla Mining Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $5.72 | $5.72 (0%) | $5.74 | $5.59 | 25.92 M | $3.55 B |
| 04/29/2025 | $5.85 | $5.80 (-0.85%) | $5.96 | $5.76 | 15.27 M | $3.60 B |
| 04/28/2025 | $5.80 | $5.87 (1.21%) | $5.90 | $5.74 | 17.12 M | $3.64 B |
| 04/25/2025 | $5.68 | $5.85 (2.99%) | $5.91 | $5.64 | 17.78 M | $3.63 B |
| 04/24/2025 | $5.88 | $5.88 (0%) | $5.95 | $5.77 | 16.33 M | $3.65 B |
| 04/23/2025 | $5.46 | $5.81 (6.41%) | $5.94 | $5.45 | 24.21 M | $3.61 B |
| 04/22/2025 | $5.99 | $5.65 (-5.68%) | $5.99 | $5.63 | 21.02 M | $3.51 B |
| 04/21/2025 | $6.07 | $5.94 (-2.14%) | $6.21 | $5.84 | 19.15 M | $3.69 B |
| 04/17/2025 | $5.90 | $5.81 (-1.53%) | $5.97 | $5.77 | 16.53 M | $3.61 B |
| 04/16/2025 | $6.10 | $5.99 (-1.8%) | $6.21 | $5.91 | 20.95 M | $3.72 B |
| 04/15/2025 | $5.89 | $5.89 (0%) | $5.93 | $5.82 | 15.95 M | $3.66 B |
| 04/14/2025 | $5.67 | $5.86 (3.35%) | $5.88 | $5.66 | 21.32 M | $3.64 B |
| 04/11/2025 | $5.68 | $5.78 (1.76%) | $5.88 | $5.65 | 25.53 M | $3.59 B |
| 04/10/2025 | $5.30 | $5.47 (3.21%) | $5.56 | $5.25 | 31.64 M | $3.40 B |
| 04/09/2025 | $4.91 | $5.28 (7.54%) | $5.40 | $4.83 | 38.93 M | $3.28 B |
| 04/08/2025 | $5.07 | $4.71 (-7.1%) | $5.07 | $4.64 | 30.75 M | $2.92 B |
| 04/07/2025 | $4.55 | $4.78 (5.05%) | $5.11 | $4.46 | 21.93 M | $2.97 B |
| 04/04/2025 | $5.13 | $4.72 (-7.99%) | $5.16 | $4.61 | 24.46 M | $2.93 B |
| 04/03/2025 | $5.14 | $5.35 (4.09%) | $5.50 | $5.14 | 20.72 M | $3.32 B |
| 04/02/2025 | $5.45 | $5.62 (3.12%) | $5.63 | $5.39 | 20.49 M | $3.49 B |
| 04/01/2025 | $5.55 | $5.48 (-1.26%) | $5.62 | $5.41 | 22.97 M | $3.40 B |
| 03/31/2025 | $5.65 | $5.56 (-1.59%) | $5.65 | $5.30 | 19.60 M | $3.45 B |
| 03/28/2025 | $5.92 | $5.67 (-4.22%) | $6.01 | $5.62 | 18.96 M | $3.52 B |
| 03/27/2025 | $5.85 | $5.88 (0.51%) | $5.98 | $5.77 | 13.74 M | $3.65 B |
| 03/26/2025 | $5.90 | $5.76 (-2.37%) | $5.91 | $5.73 | 12.79 M | $3.58 B |
| 03/25/2025 | $6.05 | $5.83 (-3.64%) | $6.18 | $5.80 | 17.21 M | $3.62 B |
| 03/24/2025 | $5.79 | $5.87 (1.38%) | $5.93 | $5.70 | 19.17 M | $3.64 B |
| 03/21/2025 | $5.70 | $5.76 (1.05%) | $5.78 | $5.61 | 22.09 M | $3.58 B |
| 03/20/2025 | $5.66 | $5.85 (3.36%) | $5.94 | $5.60 | 15.43 M | $3.63 B |
| 03/19/2025 | $5.80 | $5.83 (0.52%) | $5.89 | $5.67 | 18.09 M | $3.62 B |
| 03/18/2025 | $6.05 | $5.88 (-2.81%) | $6.07 | $5.85 | 23.31 M | $3.65 B |
| 03/17/2025 | $5.75 | $5.88 (2.26%) | $5.90 | $5.73 | 16.90 M | $3.65 B |
| 03/14/2025 | $5.85 | $5.74 (-1.88%) | $5.89 | $5.68 | 20.16 M | $3.56 B |
| 03/13/2025 | $5.52 | $5.77 (4.53%) | $5.87 | $5.50 | 38.81 M | $3.58 B |
| 03/12/2025 | $5.39 | $5.57 (3.34%) | $5.64 | $5.39 | 25.45 M | $3.46 B |
| 03/11/2025 | $5.24 | $5.43 (3.63%) | $5.49 | $5.23 | 29.76 M | $3.37 B |
| 03/10/2025 | $5.33 | $5.15 (-3.38%) | $5.37 | $5.08 | 25.71 M | $3.20 B |
| 03/07/2025 | $5.43 | $5.43 (0%) | $5.61 | $5.30 | 19.25 M | $3.37 B |
| 03/06/2025 | $5.39 | $5.42 (0.56%) | $5.58 | $5.31 | 22.12 M | $3.36 B |
| 03/05/2025 | $5.14 | $5.50 (7%) | $5.52 | $5.12 | 28.68 M | $3.41 B |
| 03/04/2025 | $5.12 | $5.11 (-0.2%) | $5.19 | $4.92 | 20.64 M | $3.17 B |
| 03/03/2025 | $5.30 | $5.08 (-4.15%) | $5.38 | $5.05 | 26.36 M | $3.15 B |
| 02/28/2025 | $4.96 | $5.13 (3.43%) | $5.16 | $4.91 | 22.06 M | $3.18 B |
| 02/27/2025 | $5.16 | $5.07 (-1.74%) | $5.24 | $5.06 | 20.69 M | $3.15 B |
| 02/26/2025 | $5.18 | $5.23 (0.97%) | $5.37 | $5.17 | 14.75 M | $3.25 B |
| 02/25/2025 | $5.19 | $5.21 (0.39%) | $5.31 | $5.10 | 16.31 M | $3.23 B |
| 02/24/2025 | $5.23 | $5.24 (0.19%) | $5.28 | $5.10 | 16.94 M | $3.25 B |
| 02/21/2025 | $5.59 | $5.22 (-6.62%) | $5.60 | $5.21 | 28.17 M | $3.24 B |
| 02/20/2025 | $5.35 | $5.63 (5.23%) | $5.82 | $5.35 | 26.04 M | $3.50 B |
| 02/19/2025 | $5.50 | $5.38 (-2.18%) | $5.51 | $5.22 | 17.99 M | $3.34 B |
| 02/18/2025 | $5.68 | $5.56 (-2.11%) | $5.69 | $5.51 | 22.28 M | $3.45 B |
| 02/14/2025 | $6.40 | $5.44 (-15%) | $6.45 | $5.42 | 33.12 M | $3.38 B |
| 02/13/2025 | $6.32 | $6.37 (0.79%) | $6.39 | $6.18 | 23.71 M | $3.95 B |
| 02/12/2025 | $6.03 | $6.29 (4.31%) | $6.29 | $6.01 | 19.56 M | $3.91 B |
| 02/11/2025 | $6.00 | $6.06 (1%) | $6.17 | $5.97 | 13.07 M | $3.76 B |
| 02/10/2025 | $6.06 | $6.17 (1.82%) | $6.22 | $6.04 | 25.85 M | $3.83 B |
| 02/07/2025 | $6.09 | $5.88 (-3.45%) | $6.14 | $5.86 | 13.23 M | $3.66 B |
| 02/06/2025 | $5.95 | $6.01 (1.01%) | $6.01 | $5.84 | 16.43 M | $3.74 B |
| 02/05/2025 | $5.90 | $5.95 (0.85%) | $6.11 | $5.89 | 21.57 M | $3.70 B |
| 02/04/2025 | $5.82 | $5.88 (1.03%) | $6.03 | $5.81 | 22.95 M | $3.66 B |
| 02/03/2025 | $5.64 | $5.76 (2.13%) | $5.96 | $5.61 | 19.91 M | $3.58 B |
| 01/31/2025 | $5.78 | $5.68 (-1.73%) | $5.79 | $5.59 | 19.71 M | $3.53 B |
| 01/30/2025 | $5.67 | $5.78 (1.94%) | $5.92 | $5.62 | 11.86 M | $3.59 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.
