NYSE - Nasdaq Real Time Price
USD
Hecla Mining Company (HL)
20.68
-0.53
(-2.50%)
At close: September 4 at 4:00:03 PM EDT
20.62
-0.06
(-0.31%)
After hours: September 4 at 7:59:02 PM EDT
Trade HL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
20.62
20.97
20.32
20.68
20.68
17,929,400
Sep 3, 2026
21.59
21.62
20.56
21.21
21.21
29,481,900
Sep 2, 2026
19.58
20.79
19.58
20.77
20.77
28,249,300
Sep 1, 2026
18.96
20.17
18.91
19.11
19.11
30,811,600
Aug 31, 2026
20.36
20.45
19.55
19.87
19.87
24,854,800
Aug 28, 2026
21.60
21.69
20.16
20.38
20.38
28,531,500
Aug 27, 2026
20.56
21.48
20.56
21.43
21.43
33,983,100
Aug 26, 2026
0.004
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
20.50
21.13
20.45
20.70
20.70
35,457,300
Aug 25, 2026
19.95
20.92
19.86
20.92
20.92
31,847,200
Aug 24, 2026
20.97
21.07
20.11
20.40
20.40
24,502,700
Aug 21, 2026
21.33
21.45
20.49
20.72
20.72
30,483,800
Aug 20, 2026
20.25
21.18
20.24
20.82
20.82
31,037,300
Aug 19, 2026
18.99
20.57
18.95
20.54
20.54
65,495,900
Aug 18, 2026
18.27
18.43
17.81
17.95
17.95
56,515,400
Aug 17, 2026
18.50
19.06
18.39
18.82
18.82
45,489,600
Aug 14, 2026
18.09
18.83
17.98
18.37
18.37
41,165,400
Aug 13, 2026
17.72
17.86
17.41
17.73
17.73
32,885,400
Aug 12, 2026
18.24
18.59
17.81
18.10
18.10
49,224,800
Aug 11, 2026
17.37
17.78
17.25
17.76
17.76
35,855,200
Aug 10, 2026
16.76
17.58
16.67
17.55
17.55
45,637,600
Aug 7, 2026
16.86
17.03
16.34
16.85
16.85
39,091,600
Aug 6, 2026
16.11
16.41
15.66
15.86
15.86
35,508,700
Aug 5, 2026
16.47
16.97
15.57
16.54
16.54
46,812,300
Aug 4, 2026
15.00
15.70
14.99
15.39
15.39
33,671,100
Aug 3, 2026
13.94
14.53
13.78
14.43
14.43
19,923,300
Jul 31, 2026
14.65
14.73
13.94
14.12
14.12
26,518,700
Jul 30, 2026
14.59
14.95
14.15
14.93
14.93
27,889,800
Jul 29, 2026
14.46
14.65
13.79
14.15
14.15
40,430,600
Jul 28, 2026
14.83
14.96
14.30
14.55
14.55
29,208,200
Jul 27, 2026
15.24
15.35
14.69
15.19
15.19
42,460,200
Jul 24, 2026
15.37
15.49
15.00
15.14
15.14
37,112,100
Jul 23, 2026
15.27
15.47
14.90
15.32
15.32
48,310,600
Jul 22, 2026
15.62
16.19
15.56
15.69
15.69
36,206,400
Jul 21, 2026
14.72
15.39
14.56
15.29
15.29
76,624,300
Jul 20, 2026
14.26
14.49
14.06
14.29
14.29
89,663,500
Jul 17, 2026
14.25
14.76
14.09
14.33
14.33
71,450,600
Jul 16, 2026
15.01
15.05
14.38
14.52
14.52
41,443,800
Jul 15, 2026
15.45
15.71
14.80
15.46
15.46
38,379,700
Jul 14, 2026
15.90
16.05
15.41
15.50
15.50
30,191,500
Jul 13, 2026
15.30
15.43
14.94
15.25
15.25
25,713,600
Jul 10, 2026
15.69
15.89
15.41
15.82
15.82
20,580,100
Jul 9, 2026
15.52
16.06
15.36
15.79
15.79
22,924,900
Jul 8, 2026
15.18
15.52
14.67
15.09
15.09
29,476,100
Jul 7, 2026
16.15
16.23
15.20
15.56
15.56
29,853,800
Jul 6, 2026
16.46
16.65
16.07
16.46
16.46
38,120,100
Jul 2, 2026
16.15
16.67
15.84
16.33
16.33
28,609,500
Jul 1, 2026
15.26
16.19
15.22
15.59
15.59
26,193,800
Jun 30, 2026
15.53
15.62
15.05
15.43
15.43
25,892,400
Jun 29, 2026
15.55
15.58
14.96
15.40
15.40
24,042,800
Jun 26, 2026
15.22
15.98
15.13
15.54
15.54
112,442,700
Jun 25, 2026
14.99
15.30
14.46
15.15
15.15
30,127,200
Jun 24, 2026
14.42
14.83
14.27
14.52
14.52
32,654,800
Jun 23, 2026
15.09
15.46
14.83
15.07
15.07
37,493,900
Jun 22, 2026
15.54
16.04
15.46
15.98
15.98
29,506,500
Jun 18, 2026
16.11
16.45
15.65
15.96
15.96
42,034,500
Jun 17, 2026
16.68
17.38
16.01
16.06
16.06
36,208,800
Jun 16, 2026
16.90
17.14
16.50
16.72
16.72
22,060,800
Jun 15, 2026
16.57
17.14
16.29
16.66
16.66
31,164,700
Jun 12, 2026
14.99
15.39
14.77
15.29
15.29
17,205,200
Jun 11, 2026
14.09
15.00
13.91
14.99
14.99
24,481,600
Jun 10, 2026
14.07
14.53
13.96
14.05
14.05
22,673,300
Jun 9, 2026
15.01
15.10
13.81
14.51
14.51
22,356,200
Jun 8, 2026
15.11
15.24
14.73
14.89
14.89
20,561,500
Jun 5, 2026
16.25
16.25
14.61
14.78
14.78
27,208,400
Jun 4, 2026
16.92
17.17
16.58
16.83
16.83
19,893,100
Jun 3, 2026
17.43
17.43
16.66
16.67
16.67
19,566,500
Jun 2, 2026
17.60
17.87
17.29
17.80
17.80
18,613,000
Jun 1, 2026
17.15
17.71
16.76
17.54
17.54
17,577,400
May 29, 2026
17.62
17.93
17.19
17.77
17.77
19,177,300
May 28, 2026
16.68
17.79
16.38
17.59
17.59
17,176,200
May 27, 2026
17.10
17.33
16.91
16.94
16.94
10,731,900
May 26, 2026
17.46
17.59
17.18
17.58
17.58
9,775,400
May 22, 2026
0.004
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
17.10
17.28
16.71
16.98
16.98
11,826,500
May 21, 2026
16.72
17.61
16.60
17.30
17.29
11,622,300
May 20, 2026
16.80
17.22
16.40
17.18
17.17
10,224,100
May 19, 2026
16.95
16.95
16.27
16.36
16.35
16,063,100
May 18, 2026
17.98
18.14
17.08
17.26
17.25
14,143,300
May 15, 2026
18.30
18.40
17.54
17.64
17.63
15,505,500
May 14, 2026
20.67
20.73
19.30
19.45
19.44
14,480,000
May 13, 2026
20.40
21.30
19.79
21.05
21.04
15,390,300
May 12, 2026
20.17
20.57
19.17
20.57
20.56
19,138,200
May 11, 2026
19.17
20.85
19.15
20.67
20.66
25,351,300
May 8, 2026
18.55
19.20
18.28
18.61
18.60
12,249,000
May 7, 2026
19.13
19.73
17.97
18.07
18.06
20,351,500
May 6, 2026
18.55
19.61
17.79
18.15
18.14
23,606,000
May 5, 2026
17.87
17.96
17.03
17.05
17.04
11,153,200
May 4, 2026
17.70
18.19
17.51
17.58
17.57
9,614,900
May 1, 2026
17.71
18.69
17.65
18.06
18.05
11,376,200
Apr 30, 2026
18.13
18.30
17.65
18.02
18.01
11,932,200
Apr 29, 2026
17.62
17.65
17.13
17.47
17.46
10,122,300
Apr 28, 2026
17.99
18.06
17.59
17.84
17.83
11,652,500
Apr 27, 2026
18.71
18.79
18.42
18.62
18.61
7,210,600
Apr 24, 2026
18.53
18.96
18.21
18.80
18.79
9,767,300
Apr 23, 2026
18.45
18.71
17.79
18.43
18.42
12,618,000
Apr 22, 2026
18.52
19.01
18.10
18.96
18.95
11,460,900
Apr 21, 2026
19.12
19.28
18.06
18.09
18.08
14,201,900
Apr 20, 2026
19.20
19.44
18.95
19.33
19.32
11,380,700
Apr 17, 2026
19.97
20.36
19.45
19.54
19.53
12,707,200
Apr 16, 2026
19.33
19.53
19.01
19.11
19.10
9,113,300
Apr 15, 2026
19.38
19.58
18.97
19.12
19.11
13,579,100
Apr 14, 2026
19.75
20.04
19.54
19.69
19.68
13,939,000
Apr 13, 2026
19.00
19.44
18.97
19.27
19.26
10,783,800
Apr 10, 2026
19.57
19.75
19.25
19.46
19.45
8,001,700
Apr 9, 2026
19.71
19.85
18.87
19.30
19.29
10,739,200
Apr 8, 2026
20.86
21.05
19.28
19.54
19.53
16,187,500
Apr 7, 2026
19.21
19.42
18.62
19.35
19.34
11,273,100
Apr 6, 2026
19.00
19.40
18.71
19.12
19.11
10,155,100
Apr 2, 2026
17.98
19.26
17.95
19.18
19.17
11,625,100
Apr 1, 2026
19.17
19.77
18.85
19.18
19.17
15,917,700
Mar 31, 2026
17.64
18.70
17.64
18.63
18.62
21,479,300
Mar 30, 2026
18.33
18.46
16.88
17.22
17.21
16,740,300
Mar 27, 2026
17.10
18.27
17.05
17.93
17.92
13,281,800
Mar 26, 2026
17.53
18.02
17.16
17.19
17.18
15,171,600
Mar 25, 2026
18.89
18.93
18.14
18.36
18.35
15,511,400
Mar 24, 2026
17.53
18.05
17.07
17.93
17.92
16,967,200
Mar 23, 2026
17.23
18.26
17.12
17.81
17.80
25,344,500
Mar 20, 2026
17.68
17.85
16.57
17.24
17.23
38,286,800
Mar 19, 2026
16.80
17.88
16.25
17.61
17.60
26,757,800
Mar 18, 2026
19.24
19.45
18.23
18.50
18.49
21,263,200
Mar 17, 2026
20.00
20.29
19.40
19.62
19.61
12,266,900
Mar 16, 2026
19.73
20.15
19.05
19.88
19.87
16,577,500
Mar 13, 2026
20.40
20.67
19.35
19.61
19.60
17,046,300
Mar 12, 2026
21.00
21.18
20.20
20.53
20.52
12,948,100
Mar 11, 2026
21.28
21.52
20.54
21.15
21.14
15,339,600
Mar 10, 2026
21.76
22.68
21.47
22.01
22.00
15,327,200
Mar 9, 2026
0.004
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 9, 2026
19.83
21.15
18.91
21.08
21.07
20,540,100
Mar 6, 2026
20.29
20.84
19.90
20.39
20.38
17,124,900
Mar 5, 2026
21.09
21.29
20.10
20.80
20.79
21,971,600
Mar 4, 2026
22.08
22.40
21.44
21.76
21.75
15,670,400
Mar 3, 2026
22.47
22.65
20.49
21.70
21.69
29,948,300
Mar 2, 2026
24.34
24.65
23.17
24.63
24.61
24,150,600
Feb 27, 2026
24.73
25.01
24.22
24.91
24.89
24,063,200
Feb 26, 2026
22.75
24.61
22.68
24.54
24.52
20,124,400
Feb 25, 2026
24.33
24.40
23.27
23.31
23.30
17,166,100
Feb 24, 2026
23.27
24.04
22.45
23.64
23.63
18,310,000
Feb 23, 2026
24.45
25.21
23.64
23.99
23.98
25,256,300
Feb 20, 2026
23.33
24.06
22.08
24.02
24.01
33,408,600
Feb 19, 2026
22.09
22.85
21.50
22.79
22.78
22,689,500
Feb 18, 2026
23.12
23.53
21.90
22.02
22.01
27,865,300
Feb 17, 2026
22.05
22.05
20.47
21.24
21.23
24,173,500
Feb 13, 2026
21.36
22.87
21.28
22.60
22.59
17,168,200
Feb 12, 2026
23.42
23.57
20.77
20.89
20.88
33,572,300
Feb 11, 2026
24.06
24.26
22.51
23.69
23.68
18,293,400
Feb 10, 2026
23.51
23.86
22.94
22.98
22.97
14,170,600
Feb 9, 2026
23.36
24.12
23.13
23.94
23.93
18,278,400
Feb 6, 2026
22.18
23.21
22.15
22.77
22.76
19,052,800
Feb 5, 2026
21.75
22.88
20.90
21.31
21.30
24,612,600
Feb 4, 2026
24.21
24.40
21.77
23.11
23.10
25,815,800
Feb 3, 2026
23.55
23.68
22.13
23.44
23.43
31,299,300
Feb 2, 2026
22.32
22.97
20.95
21.55
21.54
29,625,500
Jan 30, 2026
23.59
25.00
22.13
22.52
22.51
49,275,800
Jan 29, 2026
27.55
28.00
25.31
26.32
26.30
37,025,900
Jan 28, 2026
28.94
28.99
26.73
27.19
27.17
37,652,400
Jan 27, 2026
29.85
29.99
27.08
28.31
28.29
43,162,100
Jan 26, 2026
33.60
34.17
29.81
29.97
29.95
53,775,700
Jan 23, 2026
31.87
32.16
30.65
31.81
31.79
31,827,600
Jan 22, 2026
29.19
31.73
29.07
31.29
31.27
32,391,700
Jan 21, 2026
29.20
29.33
27.82
28.88
28.86
37,765,500
Jan 20, 2026
28.05
28.35
26.64
28.24
28.22
35,003,700
Jan 16, 2026
24.60
26.58
24.04
26.54
26.52
28,348,400
Jan 15, 2026
23.54
25.39
23.23
25.22
25.20
22,547,300
Jan 14, 2026
25.25
25.35
23.52
23.80
23.79
24,194,200
Jan 13, 2026
25.14
25.48
24.05
24.31
24.29
22,621,800
Jan 12, 2026
23.93
24.89
23.26
24.46
24.44
25,656,800
Jan 9, 2026
21.49
22.62
21.18
22.45
22.44
20,405,700
Jan 8, 2026
20.47
21.12
20.21
21.01
21.00
16,883,800
Jan 7, 2026
21.09
21.41
19.31
21.37
21.36
27,037,000
Jan 6, 2026
20.03
22.28
19.90
22.27
22.26
29,408,700
Jan 5, 2026
19.40
20.46
19.11
19.73
19.72
22,053,100
Jan 2, 2026
19.65
19.68
18.04
18.87
18.86
17,776,600
Dec 31, 2025
18.99
19.66
18.93
19.19
19.18
14,486,900
Dec 30, 2025
19.67
19.94
19.20
19.49
19.48
17,505,900
Dec 29, 2025
19.18
19.77
18.70
19.20
19.19
23,633,100
Dec 26, 2025
20.33
20.38
19.62
20.20
20.19
20,251,800
Dec 24, 2025
20.38
20.38
19.43
19.83
19.82
11,256,400
Dec 23, 2025
21.04
21.19
19.86
20.30
20.29
19,527,700
Dec 22, 2025
20.50
20.95
20.25
20.55
20.54
23,635,000
Dec 19, 2025
19.16
20.57
19.15
19.67
19.66
139,790,100
Dec 18, 2025
19.25
19.96
18.99
19.03
19.02
18,615,300
Dec 17, 2025
19.63
19.73
19.11
19.41
19.40
19,415,400
Dec 16, 2025
18.70
19.30
18.52
19.02
19.01
16,188,100
Dec 15, 2025
19.63
19.74
18.54
18.84
18.83
17,759,100
Dec 12, 2025
20.04
20.19
18.39
18.81
18.80
25,492,400
Dec 11, 2025
17.53
19.68
17.34
19.35
19.34
34,340,600
Dec 10, 2025
16.84
17.44
16.65
17.19
17.18
17,799,900
Dec 9, 2025
15.99
17.28
15.95
17.00
16.99
16,835,700
Dec 8, 2025
16.99
17.06
15.84
15.85
15.84
15,204,800
Dec 5, 2025
17.06
17.48
16.73
16.97
16.96
16,472,900
Dec 4, 2025
17.03
17.25
16.64
16.82
16.81
16,620,200
Dec 3, 2025
17.65
18.12
17.21
17.36
17.35
15,206,700
Dec 2, 2025
17.12
17.55
16.50
17.52
17.51
20,950,500
Dec 1, 2025
17.24
17.40
16.55
17.10
17.09
24,529,400
Nov 28, 2025
16.40
16.96
16.26
16.82
16.81
14,115,700
Nov 26, 2025
15.14
16.21
15.04
15.97
15.96
19,718,000
Nov 25, 2025
14.49
15.26
14.39
14.98
14.97
15,963,300
Nov 24, 2025
0.004
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 24, 2025
13.39
14.53
13.38
14.46
14.45
14,777,000
Nov 21, 2025
13.17
13.40
12.80
13.38
13.37
23,587,500
Nov 20, 2025
14.25
14.69
13.11
13.21
13.20
16,853,900
Nov 19, 2025
14.41
14.85
13.77
14.11
14.10
11,475,600
Nov 18, 2025
14.10
14.38
13.84
14.06
14.05
12,091,800
Nov 17, 2025
14.30
14.71
13.67
13.98
13.97
13,702,900
Nov 14, 2025
13.91
14.81
13.68
14.60
14.59
13,728,100
Nov 13, 2025
15.50
15.52
14.69
14.84
14.83
17,164,400
Nov 12, 2025
14.92
16.10
14.80
15.53
15.52
20,744,600
Nov 11, 2025
15.17
15.35
14.42
14.77
14.76
11,708,800
Nov 10, 2025
14.53
15.30
14.43
15.02
15.01
19,403,800
Nov 7, 2025
13.56
14.06
13.25
13.88
13.87
19,523,000
Nov 6, 2025
13.82
15.42
13.33
13.55
13.54
36,366,700
Nov 5, 2025
12.20
12.38
11.81
12.11
12.10
17,277,800
Nov 4, 2025
12.21
12.44
11.83
11.97
11.96
16,350,000
Nov 3, 2025
12.78
13.22
12.53
12.76
12.75
18,094,600
Oct 31, 2025
12.90
12.95
12.57
12.87
12.86
25,647,700
Oct 30, 2025
12.36
13.04
12.35
12.90
12.89
13,871,100
Oct 29, 2025
13.20
13.25
12.40
12.53
12.52
18,566,200
Oct 28, 2025
12.15
12.91
12.03
12.75
12.74
13,444,200
Oct 27, 2025
12.41
12.87
12.02
12.36
12.35
16,738,200
Oct 24, 2025
12.72
13.08
12.65
12.95
12.94
12,861,900
Oct 23, 2025
13.30
13.35
12.86
12.93
12.92
13,830,600
Oct 22, 2025
12.34
13.20
12.29
12.99
12.98
16,725,100
Oct 21, 2025
12.98
13.16
12.63
12.81
12.80
20,667,600
Oct 20, 2025
14.31
14.56
14.04
14.47
14.46
13,110,000
Oct 17, 2025
14.79
14.88
13.56
13.93
13.92
24,893,200
Oct 16, 2025
14.29
15.44
14.10
15.24
15.23
27,116,000
Oct 15, 2025
13.80
14.64
13.76
14.16
14.15
22,147,200
Oct 14, 2025
13.15
13.65
13.09
13.29
13.28
13,625,100
Oct 13, 2025
13.50
13.73
13.31
13.48
13.47
19,179,800
Oct 10, 2025
13.03
13.15
12.38
12.54
12.53
19,922,100
Oct 9, 2025
13.70
13.84
12.51
12.79
12.78
23,796,600
Oct 8, 2025
12.41
13.36
12.21
13.34
13.33
22,754,800
Oct 7, 2025
12.45
12.46
11.95
11.95
11.94
16,618,200
Oct 6, 2025
12.08
12.72
12.00
12.47
12.46
18,933,900
Oct 3, 2025
12.00
12.20
11.58
11.90
11.89
21,030,600
Oct 2, 2025
12.37
12.47
11.57
12.06
12.05
17,427,000
Oct 1, 2025
12.22
12.55
12.07
12.26
12.25
15,678,200
Sep 30, 2025
11.56
12.26
11.48
12.10
12.09
20,725,500
Sep 29, 2025
12.00
12.04
11.72
11.89
11.88
23,532,600
Sep 26, 2025
11.64
11.96
11.52
11.67
11.66
24,282,800
Sep 25, 2025
11.15
11.69
11.07
11.53
11.52
25,660,500
Sep 24, 2025
11.17
11.43
10.91
10.95
10.94
21,236,000
Sep 23, 2025
11.30
11.57
11.09
11.17
11.16
27,568,900
Sep 22, 2025
11.42
11.52
11.00
11.23
11.22
35,300,200
Sep 19, 2025
10.84
11.10
10.66
10.96
10.95
145,814,100
Sep 18, 2025
10.92
11.01
10.38
10.77
10.76
27,170,000
Sep 17, 2025
10.88
11.50
10.88
11.03
11.02
30,349,600
Sep 16, 2025
11.60
11.77
11.34
11.35
11.34
28,865,200
Sep 15, 2025
11.17
11.90
11.16
11.76
11.75
28,824,000
Sep 12, 2025
11.36
11.51
11.16
11.21
11.20
27,554,700
Sep 11, 2025
10.84
11.38
10.78
11.15
11.14
36,456,200
Sep 10, 2025
10.26
11.00
10.26
10.97
10.96
33,589,800
Sep 9, 2025
10.02
10.22
9.72
10.18
10.17
35,594,200
Sep 8, 2025
9.45
10.28
9.41
10.12
10.11
49,598,600
Sep 5, 2025
9.10
9.12
8.83
9.02
9.01
22,825,700
