HL - Hecla Mining Co.
19.45
-1.600 -8.226%
Share volume: 14,420,942
Last Updated: 05-14-2026
Non-Metallic And Industrial Metal Mining/Mining And Quarrying Nonmetallic Minerals:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$21.05
-1.60
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-14-2026 | $20.67 | $20.67 | $20.73 | $20.73 | $19.30 | $19.30 | $19.45 | $19.45 | 14,420,942 | $14,420,942.00 |
| 05-13-2026 | $20.40 | $20.40 | $21.30 | $21.30 | $19.79 | $19.79 | $21.05 | $21.05 | 15,390,260 | $15,390,260.00 |
| 05-12-2026 | $20.17 | $20.17 | $20.57 | $20.57 | $19.17 | $19.17 | $20.57 | $20.57 | 19,019,312 | $19,019,312.00 |
| 05-11-2026 | $19.17 | $19.17 | $20.85 | $20.85 | $19.15 | $19.15 | $20.67 | $20.67 | 25,351,302 | $25,351,302.00 |
| 05-08-2026 | $18.55 | $18.55 | $19.20 | $19.20 | $18.28 | $18.28 | $18.61 | $18.61 | 12,249,028 | $12,249,028.00 |
| 05-07-2026 | $19.13 | $19.13 | $19.73 | $19.73 | $17.97 | $17.97 | $18.07 | $18.07 | 20,351,514 | $20,351,514.00 |
| 05-06-2026 | $18.55 | $18.55 | $19.61 | $19.61 | $17.79 | $17.79 | $18.15 | $18.15 | 23,605,960 | $23,605,960.00 |
| 05-05-2026 | $17.87 | $17.87 | $17.96 | $17.96 | $17.03 | $17.03 | $17.05 | $17.05 | 11,153,242 | $11,153,242.00 |
| 05-04-2026 | $17.70 | $17.70 | $18.19 | $18.19 | $17.51 | $17.51 | $17.58 | $17.58 | 9,614,909 | $9,614,909.00 |
| 05-01-2026 | $17.71 | $17.71 | $18.69 | $18.69 | $17.65 | $17.65 | $18.06 | $18.06 | 11,376,230 | $11,376,230.00 |