HL - HECLA MINING CO/DE/
20.8
-0.960 -4.615%
Share volume: 21,860,785
Last Updated: 03-05-2026
Non-Metallic And Industrial Metal Mining/Mining And Quarrying Nonmetallic Minerals:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$21.76
-0.96
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $21.09 | $21.09 | $21.29 | $21.29 | $20.10 | $20.10 | $20.80 | $20.80 | 21,860,785 | $21,860,785.00 |
| 03-04-2026 | $22.08 | $22.08 | $22.40 | $22.40 | $21.44 | $21.44 | $21.76 | $21.76 | 15,670,400 | $15,670,400.00 |
| 03-03-2026 | $22.47 | $22.47 | $22.65 | $22.65 | $20.49 | $20.49 | $21.70 | $21.70 | 29,948,341 | $29,948,341.00 |
| 03-02-2026 | $24.34 | $24.34 | $24.65 | $24.65 | $23.17 | $23.17 | $24.63 | $24.63 | 24,150,579 | $24,150,579.00 |
| 02-27-2026 | $24.73 | $24.73 | $25.01 | $25.01 | $24.22 | $24.22 | $24.91 | $24.91 | 24,063,216 | $24,063,216.00 |
| 02-26-2026 | $22.75 | $22.75 | $24.61 | $24.61 | $22.68 | $22.68 | $24.54 | $24.54 | 20,124,389 | $20,124,389.00 |
| 02-25-2026 | $24.33 | $24.33 | $24.40 | $24.40 | $23.27 | $23.27 | $23.31 | $23.31 | 17,166,119 | $17,166,119.00 |
| 02-24-2026 | $23.27 | $23.27 | $24.04 | $24.04 | $22.45 | $22.45 | $23.64 | $23.64 | 18,310,008 | $18,310,008.00 |
| 02-23-2026 | $24.45 | $24.45 | $25.21 | $25.21 | $23.64 | $23.64 | $23.99 | $23.99 | 25,256,314 | $25,256,314.00 |
| 02-20-2026 | $23.33 | $23.33 | $24.06 | $24.06 | $22.08 | $22.08 | $24.02 | $24.02 | 33,408,620 | $33,408,620.00 |