5 DAY PERFORMANCE
-24.86%
1 MONTH PERFORMANCE
+17.35%
3 MONTH PERFORMANCE
+74.98%
6 MONTH PERFORMANCE
+292.33%
YEAR-TO-DATE PERFORMANCE
+17.35%
1 YEAR PERFORMANCE
+296.48%
Hecla Mining Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $23.59 | $22.52 (-4.54%) | $25.00 | $22.13 | 49.28 M | $15.07 B |
| 01/29/2026 | $27.55 | $26.32 (-4.46%) | $28.00 | $25.31 | 37.03 M | $17.61 B |
| 01/28/2026 | $28.94 | $27.19 (-6.05%) | $28.99 | $26.73 | 37.65 M | $18.20 B |
| 01/27/2026 | $29.85 | $28.31 (-5.16%) | $29.99 | $27.08 | 43.16 M | $18.94 B |
| 01/26/2026 | $33.60 | $29.97 (-10.8%) | $34.17 | $29.81 | 53.78 M | $20.06 B |
| 01/23/2026 | $31.87 | $31.81 (-0.19%) | $32.16 | $30.65 | 31.83 M | $21.29 B |
| 01/22/2026 | $29.19 | $31.29 (7.19%) | $31.73 | $29.07 | 32.39 M | $20.94 B |
| 01/21/2026 | $29.20 | $28.88 (-1.1%) | $29.33 | $27.82 | 37.77 M | $19.33 B |
| 01/20/2026 | $28.05 | $28.24 (0.68%) | $28.35 | $26.64 | 35.00 M | $18.90 B |
| 01/16/2026 | $24.60 | $26.54 (7.89%) | $26.58 | $24.04 | 28.35 M | $17.76 B |
| 01/15/2026 | $23.54 | $25.22 (7.14%) | $25.39 | $23.23 | 22.55 M | $16.88 B |
| 01/14/2026 | $25.25 | $23.80 (-5.74%) | $25.35 | $23.52 | 24.19 M | $15.93 B |
| 01/13/2026 | $25.14 | $24.31 (-3.3%) | $25.48 | $24.05 | 22.62 M | $16.27 B |
| 01/12/2026 | $23.93 | $24.46 (2.21%) | $24.89 | $23.26 | 25.66 M | $16.37 B |
| 01/09/2026 | $21.49 | $22.45 (4.47%) | $22.62 | $21.18 | 20.41 M | $15.02 B |
| 01/08/2026 | $20.47 | $21.01 (2.64%) | $21.12 | $20.21 | 16.88 M | $14.06 B |
| 01/07/2026 | $21.09 | $21.37 (1.33%) | $21.41 | $19.31 | 27.04 M | $14.30 B |
| 01/06/2026 | $20.03 | $22.27 (11.18%) | $22.28 | $19.90 | 29.41 M | $14.90 B |
| 01/05/2026 | $19.40 | $19.73 (1.7%) | $20.46 | $19.11 | 22.05 M | $13.20 B |
| 01/02/2026 | $19.65 | $18.87 (-3.97%) | $19.68 | $18.04 | 17.78 M | $12.63 B |
| 12/31/2025 | $18.99 | $19.19 (1.05%) | $19.66 | $18.93 | 14.49 M | $12.84 B |
| 12/30/2025 | $19.67 | $19.49 (-0.92%) | $19.94 | $19.20 | 17.51 M | $13.04 B |
| 12/29/2025 | $19.18 | $19.20 (0.1%) | $19.77 | $18.70 | 23.63 M | $12.85 B |
| 12/26/2025 | $20.33 | $20.20 (-0.64%) | $20.38 | $19.61 | 20.25 M | $13.52 B |
| 12/24/2025 | $20.38 | $19.83 (-2.7%) | $20.38 | $19.43 | 11.26 M | $13.27 B |
| 12/23/2025 | $21.04 | $20.30 (-3.52%) | $21.19 | $19.86 | 19.53 M | $13.58 B |
| 12/22/2025 | $20.50 | $20.55 (0.24%) | $20.95 | $20.25 | 23.64 M | $13.75 B |
| 12/19/2025 | $19.16 | $19.67 (2.66%) | $20.57 | $19.15 | 139.79 M | $13.16 B |
| 12/18/2025 | $19.25 | $19.03 (-1.14%) | $19.96 | $18.99 | 18.62 M | $12.73 B |
| 12/17/2025 | $19.63 | $19.41 (-1.12%) | $19.73 | $19.11 | 19.42 M | $12.99 B |
| 12/16/2025 | $18.70 | $19.02 (1.71%) | $19.30 | $18.52 | 16.19 M | $12.73 B |
| 12/15/2025 | $19.63 | $18.84 (-4.02%) | $19.74 | $18.54 | 17.76 M | $12.61 B |
| 12/12/2025 | $20.04 | $18.81 (-6.14%) | $20.19 | $18.39 | 25.49 M | $12.59 B |
| 12/11/2025 | $17.52 | $19.35 (10.45%) | $19.68 | $17.34 | 34.34 M | $12.95 B |
| 12/10/2025 | $16.84 | $17.19 (2.08%) | $17.44 | $16.65 | 17.80 M | $11.50 B |
| 12/09/2025 | $15.99 | $17.00 (6.32%) | $17.28 | $15.95 | 16.84 M | $11.38 B |
| 12/08/2025 | $16.99 | $15.85 (-6.71%) | $17.06 | $15.84 | 15.20 M | $10.61 B |
| 12/05/2025 | $17.06 | $16.97 (-0.53%) | $17.48 | $16.73 | 16.47 M | $11.36 B |
| 12/04/2025 | $17.03 | $16.82 (-1.23%) | $17.25 | $16.64 | 16.62 M | $11.26 B |
| 12/03/2025 | $17.65 | $17.36 (-1.64%) | $18.12 | $17.21 | 15.21 M | $11.62 B |
| 12/02/2025 | $17.12 | $17.52 (2.34%) | $17.55 | $16.50 | 20.95 M | $11.72 B |
| 12/01/2025 | $17.24 | $17.10 (-0.81%) | $17.40 | $16.55 | 24.53 M | $11.44 B |
| 11/28/2025 | $16.40 | $16.82 (2.56%) | $16.95 | $16.26 | 14.12 M | $11.26 B |
| 11/26/2025 | $15.14 | $15.97 (5.48%) | $16.20 | $15.04 | 19.72 M | $10.69 B |
| 11/25/2025 | $14.49 | $14.98 (3.38%) | $15.26 | $14.39 | 15.96 M | $10.02 B |
| 11/24/2025 | $13.39 | $14.46 (7.99%) | $14.53 | $13.38 | 14.78 M | $9.68 B |
| 11/21/2025 | $13.17 | $13.38 (1.59%) | $13.40 | $12.80 | 23.59 M | $8.95 B |
| 11/20/2025 | $14.25 | $13.21 (-7.3%) | $14.69 | $13.11 | 16.85 M | $8.84 B |
| 11/19/2025 | $14.41 | $14.11 (-2.08%) | $14.85 | $13.77 | 11.48 M | $9.44 B |
| 11/18/2025 | $14.10 | $14.06 (-0.28%) | $14.38 | $13.84 | 12.09 M | $9.41 B |
| 11/17/2025 | $14.30 | $13.98 (-2.24%) | $14.71 | $13.67 | 13.70 M | $9.36 B |
| 11/14/2025 | $13.91 | $14.60 (4.96%) | $14.81 | $13.68 | 13.73 M | $9.77 B |
| 11/13/2025 | $15.50 | $14.84 (-4.26%) | $15.52 | $14.69 | 17.16 M | $9.93 B |
| 11/12/2025 | $14.92 | $15.53 (4.09%) | $16.10 | $14.80 | 20.74 M | $10.39 B |
| 11/11/2025 | $15.17 | $14.77 (-2.64%) | $15.35 | $14.42 | 11.71 M | $9.88 B |
| 11/10/2025 | $14.53 | $15.02 (3.37%) | $15.30 | $14.43 | 19.40 M | $10.05 B |
| 11/07/2025 | $13.56 | $13.88 (2.36%) | $14.06 | $13.25 | 19.52 M | $8.84 B |
| 11/06/2025 | $13.82 | $13.55 (-1.95%) | $15.42 | $13.33 | 36.37 M | $8.63 B |
| 11/05/2025 | $12.20 | $12.11 (-0.74%) | $12.38 | $11.81 | 17.28 M | $7.71 B |
| 11/04/2025 | $12.21 | $11.97 (-1.97%) | $12.44 | $11.83 | 16.35 M | $7.62 B |
| 11/03/2025 | $12.78 | $12.76 (-0.16%) | $13.22 | $12.53 | 18.09 M | $8.13 B |
| 10/31/2025 | $12.90 | $12.87 (-0.23%) | $12.95 | $12.57 | 25.65 M | $8.20 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.
