5 DAY PERFORMANCE
+0.06%
1 MONTH PERFORMANCE
+38.98%
3 MONTH PERFORMANCE
+86.59%
6 MONTH PERFORMANCE
+160.93%
YEAR-TO-DATE PERFORMANCE
+242.77%
1 YEAR PERFORMANCE
+196.83%
Hecla Mining Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/30/2025 | $12.36 | $12.90 (4.37%) | $13.04 | $12.35 | 13.87 M | $8.22 B |
| 10/29/2025 | $13.20 | $12.53 (-5.08%) | $13.25 | $12.40 | 18.57 M | $7.98 B |
| 10/28/2025 | $12.15 | $12.75 (4.94%) | $12.91 | $12.03 | 13.44 M | $8.12 B |
| 10/27/2025 | $12.41 | $12.36 (-0.4%) | $12.87 | $12.02 | 16.74 M | $7.87 B |
| 10/24/2025 | $12.72 | $12.95 (1.81%) | $13.08 | $12.65 | 12.86 M | $8.25 B |
| 10/23/2025 | $13.30 | $12.93 (-2.78%) | $13.35 | $12.86 | 13.83 M | $8.24 B |
| 10/22/2025 | $12.34 | $12.99 (5.27%) | $13.20 | $12.29 | 16.73 M | $8.27 B |
| 10/21/2025 | $12.98 | $12.81 (-1.31%) | $13.16 | $12.63 | 20.67 M | $8.16 B |
| 10/20/2025 | $14.31 | $14.47 (1.12%) | $14.56 | $14.04 | 13.11 M | $9.22 B |
| 10/17/2025 | $14.79 | $13.93 (-5.81%) | $14.88 | $13.56 | 24.89 M | $8.87 B |
| 10/16/2025 | $14.29 | $15.24 (6.65%) | $15.44 | $14.10 | 27.12 M | $9.71 B |
| 10/15/2025 | $13.80 | $14.16 (2.61%) | $14.64 | $13.76 | 22.15 M | $9.02 B |
| 10/14/2025 | $13.15 | $13.29 (1.06%) | $13.65 | $13.09 | 13.63 M | $8.46 B |
| 10/13/2025 | $13.50 | $13.48 (-0.15%) | $13.73 | $13.31 | 19.18 M | $8.59 B |
| 10/10/2025 | $13.03 | $12.54 (-3.76%) | $13.15 | $12.38 | 19.92 M | $7.99 B |
| 10/09/2025 | $13.70 | $12.79 (-6.64%) | $13.84 | $12.51 | 23.80 M | $8.15 B |
| 10/08/2025 | $12.41 | $13.34 (7.49%) | $13.36 | $12.21 | 22.75 M | $8.50 B |
| 10/07/2025 | $12.45 | $11.95 (-4.02%) | $12.46 | $11.95 | 16.62 M | $7.61 B |
| 10/06/2025 | $12.08 | $12.47 (3.23%) | $12.72 | $12.00 | 18.93 M | $7.94 B |
| 10/03/2025 | $12.00 | $11.90 (-0.83%) | $12.20 | $11.58 | 21.03 M | $7.58 B |
| 10/02/2025 | $12.37 | $12.06 (-2.51%) | $12.47 | $11.57 | 17.43 M | $7.68 B |
| 10/01/2025 | $12.22 | $12.26 (0.33%) | $12.55 | $12.07 | 15.68 M | $7.81 B |
| 09/30/2025 | $11.56 | $12.10 (4.67%) | $12.26 | $11.48 | 20.73 M | $7.71 B |
| 09/29/2025 | $12.00 | $11.89 (-0.92%) | $12.04 | $11.72 | 23.53 M | $7.57 B |
| 09/26/2025 | $11.64 | $11.67 (0.26%) | $11.96 | $11.52 | 24.28 M | $7.43 B |
| 09/25/2025 | $11.15 | $11.53 (3.41%) | $11.69 | $11.07 | 25.66 M | $7.34 B |
| 09/24/2025 | $11.17 | $10.95 (-1.97%) | $11.43 | $10.91 | 21.24 M | $6.97 B |
| 09/23/2025 | $11.30 | $11.17 (-1.15%) | $11.57 | $11.09 | 27.57 M | $7.11 B |
| 09/22/2025 | $11.42 | $11.23 (-1.66%) | $11.52 | $11.00 | 35.30 M | $7.15 B |
| 09/19/2025 | $10.84 | $10.96 (1.11%) | $11.10 | $10.66 | 145.81 M | $6.98 B |
| 09/18/2025 | $10.92 | $10.77 (-1.37%) | $11.01 | $10.38 | 27.17 M | $6.86 B |
| 09/17/2025 | $10.88 | $11.03 (1.38%) | $11.50 | $10.88 | 30.35 M | $7.03 B |
| 09/16/2025 | $11.60 | $11.35 (-2.16%) | $11.77 | $11.34 | 28.87 M | $7.23 B |
| 09/15/2025 | $11.17 | $11.76 (5.28%) | $11.90 | $11.16 | 28.82 M | $7.49 B |
| 09/12/2025 | $11.36 | $11.21 (-1.32%) | $11.51 | $11.16 | 27.55 M | $7.14 B |
| 09/11/2025 | $10.84 | $11.15 (2.86%) | $11.38 | $10.78 | 36.46 M | $7.10 B |
| 09/10/2025 | $10.26 | $10.97 (6.92%) | $11.00 | $10.26 | 33.59 M | $6.99 B |
| 09/09/2025 | $10.02 | $10.18 (1.6%) | $10.22 | $9.72 | 35.59 M | $6.48 B |
| 09/08/2025 | $9.45 | $10.12 (7.09%) | $10.28 | $9.41 | 49.60 M | $6.45 B |
| 09/05/2025 | $9.10 | $9.02 (-0.88%) | $9.12 | $8.83 | 22.83 M | $5.75 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.
