-
5 DAY PERFORMANCE
-5.52% -
1 MONTH PERFORMANCE
+12.65% -
3 MONTH PERFORMANCE
+37.73% -
6 MONTH PERFORMANCE
+38.88% -
YEAR-TO-DATE PERFORMANCE
+38.88% -
1 YEAR PERFORMANCE
+70.84%
Hecla Mining Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $6.67 | $6.67 (0%) | $6.77 | $6.61 | 12.79 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 |
| 09/20/2024 | $6.78 | $6.77 (-0.15%) | $6.86 | $6.67 | 20.36 M | $4.18 B |
| 09/19/2024 | $6.84 | $6.68 (-2.34%) | $6.88 | $6.57 | 9.96 M | $4.12 B |
| 09/18/2024 | $6.77 | $6.53 (-3.55%) | $6.99 | $6.50 | 14.67 M | $4.03 B |
| 09/17/2024 | $6.79 | $6.76 (-0.44%) | $6.85 | $6.66 | 10.62 M | $4.17 B |
| 09/16/2024 | $6.84 | $6.81 (-0.44%) | $6.96 | $6.74 | 16.81 M | $4.20 B |
| 09/13/2024 | $6.63 | $6.82 (2.87%) | $6.86 | $6.56 | 16.87 M | $4.21 B |
| 09/12/2024 | $6.10 | $6.44 (5.57%) | $6.50 | $6.03 | 14.50 M | $3.97 B |
| 09/11/2024 | $5.67 | $5.92 (4.41%) | $5.94 | $5.64 | 7.43 M | $3.65 B |
| 09/10/2024 | $5.57 | $5.69 (2.15%) | $5.71 | $5.48 | 6.30 M | $3.51 B |
| 09/09/2024 | $5.50 | $5.56 (1.09%) | $5.65 | $5.50 | 6.93 M | $3.43 B |
| 09/06/2024 | $5.67 | $5.45 (-3.88%) | $5.68 | $5.40 | 7.87 M | $3.36 B |
| 09/05/2024 | $5.67 | $5.68 (0.18%) | $5.78 | $5.61 | 7.63 M | $3.51 B |
| 09/04/2024 | $5.37 | $5.47 (1.86%) | $5.58 | $5.29 | 7.87 M | $3.38 B |
| 09/03/2024 | $5.78 | $5.39 (-6.75%) | $5.79 | $5.32 | 11.90 M | $3.33 B |
| 08/30/2024 | $6.00 | $5.93 (-1.17%) | $6.04 | $5.84 | 7.62 M | $3.66 B |
| 08/29/2024 | $6.03 | $5.97 (-1%) | $6.09 | $5.97 | 6.57 M | $3.68 B |
| 08/28/2024 | $6.09 | $5.97 (-1.97%) | $6.15 | $5.94 | 9.38 M | $3.68 B |
| 08/27/2024 | $6.16 | $6.24 (1.3%) | $6.27 | $6.09 | 7.75 M | $3.85 B |
| 08/26/2024 | $6.26 | $6.23 (-0.48%) | $6.30 | $6.16 | 8.25 M | $3.84 B |
| 08/23/2024 | $6.15 | $6.19 (0.65%) | $6.26 | $6.02 | 9.70 M | $3.82 B |
| 08/22/2024 | $6.04 | $6.01 (-0.5%) | $6.06 | $5.88 | 9.40 M | $3.71 B |
| 08/21/2024 | $6.01 | $6.17 (2.66%) | $6.21 | $5.92 | 8.97 M | $3.81 B |
| 08/20/2024 | $6.16 | $6.01 (-2.44%) | $6.20 | $5.99 | 11.75 M | $3.71 B |
| 08/19/2024 | $5.65 | $6.01 (6.37%) | $6.02 | $5.65 | 10.00 M | $3.71 B |
| 08/16/2024 | $5.61 | $5.63 (0.36%) | $5.74 | $5.52 | 12.57 M | $3.47 B |
| 08/15/2024 | $5.38 | $5.55 (3.16%) | $5.58 | $5.26 | 9.32 M | $3.42 B |
| 08/14/2024 | $5.23 | $5.23 (0%) | $5.30 | $5.11 | 6.29 M | $3.23 B |
| 08/13/2024 | $5.16 | $5.28 (2.33%) | $5.32 | $5.14 | 4.63 M | $3.26 B |
| 08/12/2024 | $5.04 | $5.18 (2.78%) | $5.23 | $4.97 | 7.06 M | $3.20 B |
| 08/09/2024 | $5.08 | $5.04 (-0.79%) | $5.10 | $4.96 | 5.64 M | $3.11 B |
| 08/08/2024 | $4.89 | $5.01 (2.45%) | $5.11 | $4.83 | 7.04 M | $3.09 B |
| 08/07/2024 | $5.00 | $4.81 (-3.8%) | $5.24 | $4.80 | 12.71 M | $2.97 B |
| 08/06/2024 | $4.75 | $4.85 (2.11%) | $4.91 | $4.64 | 8.06 M | $2.99 B |
| 08/05/2024 | $4.49 | $4.74 (5.57%) | $4.78 | $4.41 | 10.77 M | $2.93 B |
| 08/02/2024 | $5.35 | $4.94 (-7.66%) | $5.40 | $4.89 | 16.10 M | $3.04 B |
| 08/01/2024 | $5.80 | $5.33 (-8.1%) | $5.82 | $5.28 | 11.83 M | $3.28 B |
| 07/31/2024 | $5.75 | $5.78 (0.52%) | $5.87 | $5.66 | 10.51 M | $3.56 B |
| 07/30/2024 | $5.63 | $5.63 (0%) | $5.72 | $5.53 | 6.23 M | $3.47 B |
| 07/29/2024 | $5.66 | $5.60 (-1.06%) | $5.70 | $5.46 | 6.77 M | $3.45 B |
| 07/26/2024 | $5.83 | $5.65 (-3.09%) | $5.90 | $5.63 | 8.14 M | $3.48 B |
| 07/25/2024 | $5.63 | $5.73 (1.78%) | $5.81 | $5.58 | 6.91 M | $3.53 B |
| 07/24/2024 | $6.01 | $5.88 (-2.16%) | $6.18 | $5.86 | 7.48 M | $3.62 B |
| 07/23/2024 | $5.89 | $5.94 (0.85%) | $5.96 | $5.83 | 6.31 M | $3.66 B |
| 07/22/2024 | $5.84 | $5.91 (1.2%) | $5.95 | $5.74 | 5.99 M | $3.64 B |
| 07/19/2024 | $5.75 | $5.90 (2.61%) | $6.02 | $5.71 | 6.89 M | $3.64 B |
| 07/18/2024 | $6.17 | $6.01 (-2.59%) | $6.25 | $5.93 | 8.98 M | $3.70 B |
| 07/17/2024 | $6.30 | $6.15 (-2.38%) | $6.35 | $6.10 | 9.38 M | $3.79 B |
| 07/16/2024 | $6.06 | $6.30 (3.96%) | $6.30 | $5.99 | 12.93 M | $3.88 B |
| 07/15/2024 | $6.06 | $6.02 (-0.66%) | $6.13 | $5.92 | 9.37 M | $3.71 B |
| 07/12/2024 | $5.79 | $6.02 (3.97%) | $6.06 | $5.77 | 8.53 M | $3.71 B |
| 07/11/2024 | $5.86 | $5.93 (1.19%) | $5.96 | $5.65 | 12.53 M | $3.65 B |
| 07/10/2024 | $5.36 | $5.52 (2.99%) | $5.52 | $5.34 | 9.05 M | $3.40 B |
| 07/09/2024 | $5.23 | $5.27 (0.76%) | $5.34 | $5.20 | 7.24 M | $3.25 B |
| 07/08/2024 | $5.14 | $5.22 (1.56%) | $5.25 | $5.06 | 7.25 M | $3.22 B |
| 07/05/2024 | $5.23 | $5.22 (-0.19%) | $5.32 | $5.18 | 7.43 M | $3.22 B |
| 07/03/2024 | $5.05 | $5.18 (2.57%) | $5.23 | $5.01 | 6.23 M | $3.19 B |
| 07/02/2024 | $4.78 | $4.90 (2.51%) | $4.90 | $4.76 | 5.86 M | $3.02 B |
| 07/01/2024 | $4.85 | $4.77 (-1.65%) | $4.91 | $4.76 | 5.17 M | $2.94 B |