HL - HECLA MINING CO/DE/
18.09
-1.240 -6.855%
Share volume: 14,147,425
Last Updated: 04-21-2026
Non-Metallic And Industrial Metal Mining/Mining And Quarrying Nonmetallic Minerals:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$19.33
-1.24
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $19.12 | $19.12 | $19.28 | $19.28 | $18.06 | $18.06 | $18.09 | $18.09 | 14,147,425 | $14,147,425.00 |
| 04-20-2026 | $19.20 | $19.20 | $19.44 | $19.44 | $18.95 | $18.95 | $19.33 | $19.33 | 11,380,717 | $11,380,717.00 |
| 04-17-2026 | $19.97 | $19.97 | $20.36 | $20.36 | $19.45 | $19.45 | $19.54 | $19.54 | 12,707,225 | $12,707,225.00 |
| 04-16-2026 | $19.33 | $19.33 | $19.53 | $19.53 | $19.01 | $19.01 | $19.11 | $19.11 | 9,113,309 | $9,113,309.00 |
| 04-15-2026 | $19.38 | $19.38 | $19.58 | $19.58 | $18.97 | $18.97 | $19.12 | $19.12 | 13,579,124 | $13,579,124.00 |
| 04-14-2026 | $19.75 | $19.75 | $20.04 | $20.04 | $19.54 | $19.54 | $19.69 | $19.69 | 13,939,038 | $13,939,038.00 |
| 04-13-2026 | $19.00 | $19.00 | $19.44 | $19.44 | $18.97 | $18.97 | $19.27 | $19.27 | 10,783,833 | $10,783,833.00 |
| 04-10-2026 | $19.57 | $19.57 | $19.75 | $19.75 | $19.25 | $19.25 | $19.46 | $19.46 | 8,001,658 | $8,001,658.00 |
| 04-09-2026 | $19.71 | $19.71 | $19.85 | $19.85 | $18.87 | $18.87 | $19.30 | $19.30 | 10,739,240 | $10,739,240.00 |
| 04-08-2026 | $20.86 | $20.86 | $21.05 | $21.05 | $19.28 | $19.28 | $19.54 | $19.54 | 16,187,509 | $16,187,509.00 |