NYSE - Delayed Quote
USD
Hecla Mining Company (HL-PB)
63.42
-1.68
(-2.58%)
At close: October 30 at 9:30:00 AM EDT
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
Oct 30, 2026
63.42
63.42
63.42
63.42
63.42
187
Oct 29, 2026
65.10
65.10
65.10
65.10
65.10
271
Oct 28, 2026
67.84
67.84
67.84
67.84
67.84
-
Oct 27, 2026
67.84
67.84
67.84
67.84
67.84
-
Oct 26, 2026
67.84
67.84
67.84
67.84
67.84
-
Oct 23, 2026
67.84
67.84
67.84
67.84
67.84
-
Oct 22, 2026
67.84
67.84
67.84
67.84
67.84
-
Oct 21, 2026
67.84
67.84
67.84
67.84
67.84
-
Oct 20, 2026
67.84
67.84
67.84
67.84
67.84
-
Oct 19, 2026
67.84
67.84
67.84
67.84
67.84
-
Oct 16, 2026
67.84
67.84
67.84
67.84
67.84
-
Oct 15, 2026
67.84
67.84
67.84
67.84
67.84
-
Oct 14, 2026
67.84
67.84
67.84
67.84
67.84
-
Oct 13, 2026
67.84
67.84
67.84
67.84
67.84
-
Oct 12, 2026
67.84
67.84
67.84
67.84
67.84
144
Oct 9, 2026
64.99
64.99
64.99
64.99
64.99
-
Oct 8, 2026
64.99
64.99
64.99
64.99
64.99
-
Oct 7, 2026
64.99
64.99
64.99
64.99
64.99
-
Oct 6, 2026
64.99
64.99
64.99
64.99
64.99
-
Oct 5, 2026
64.99
64.99
64.99
64.99
64.99
-
Oct 2, 2026
64.99
64.99
64.99
64.99
64.99
127
Oct 1, 2026
74.55
74.55
74.55
74.55
74.55
152
Sep 30, 2026
72.00
72.00
72.00
72.00
72.00
-
Sep 29, 2026
72.00
72.00
72.00
72.00
72.00
-
Sep 28, 2026
72.00
72.00
72.00
72.00
72.00
-
Sep 25, 2026
72.00
72.00
72.00
72.00
72.00
-
Sep 24, 2026
72.00
72.00
72.00
72.00
72.00
-
Sep 23, 2026
72.00
72.00
72.00
72.00
72.00
-
Sep 22, 2026
72.00
72.00
72.00
72.00
72.00
-
Sep 21, 2026
72.00
72.00
72.00
72.00
72.00
-
Sep 18, 2026
72.00
72.00
72.00
72.00
72.00
-
Sep 17, 2026
72.00
72.00
72.00
72.00
72.00
-
Sep 16, 2026
72.00
72.00
72.00
72.00
72.00
191
Sep 15, 2026
0.875
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
70.05
70.05
70.05
70.05
70.05
-
Sep 14, 2026
70.05
70.05
70.05
70.05
69.18
426
Sep 11, 2026
72.99
72.99
72.99
72.99
72.08
-
Sep 10, 2026
72.99
72.99
72.99
72.99
72.08
-
Sep 9, 2026
72.99
72.99
72.99
72.99
72.08
-
Sep 8, 2026
72.99
72.99
72.99
72.99
72.08
-
Sep 4, 2026
72.99
72.99
72.99
72.99
72.08
-
Sep 3, 2026
72.99
72.99
72.99
72.99
72.08
-
Sep 2, 2026
72.99
72.99
72.99
72.99
72.08
124
Sep 1, 2026
73.00
73.00
73.00
73.00
72.09
320
Aug 31, 2026
74.01
74.01
74.01
74.01
73.09
278
Aug 28, 2026
75.12
75.12
75.12
75.12
74.18
169
Aug 27, 2026
73.75
74.98
73.75
74.98
74.04
776
Aug 26, 2026
75.32
75.32
75.32
75.32
74.38
109
Aug 25, 2026
77.01
77.01
77.01
77.01
76.05
-
Aug 24, 2026
77.01
77.01
77.01
77.01
76.05
-
Aug 21, 2026
77.32
77.50
77.01
77.01
76.05
974
Aug 20, 2026
72.02
77.65
72.02
77.65
76.68
335
Aug 19, 2026
66.63
74.00
66.63
73.95
73.02
3,161
Aug 18, 2026
66.05
66.05
66.05
66.05
65.22
325
Aug 17, 2026
66.27
67.92
66.01
66.16
65.33
965
Aug 14, 2026
66.00
67.75
65.87
67.75
66.90
1,700
Aug 13, 2026
67.80
67.80
67.80
67.80
66.95
156
Aug 12, 2026
64.72
67.34
64.72
67.34
66.50
240
Aug 11, 2026
64.85
64.85
64.85
64.85
64.04
211
Aug 10, 2026
65.36
65.36
65.36
65.36
64.54
131
Aug 7, 2026
65.50
65.50
65.50
65.50
64.68
-
Aug 6, 2026
67.49
67.70
65.50
65.50
64.68
699
Aug 5, 2026
64.25
64.25
64.25
64.25
63.45
239
Aug 4, 2026
63.87
65.75
63.87
65.75
64.93
362
Aug 3, 2026
63.72
65.67
63.72
65.67
64.84
316
Jul 31, 2026
63.92
65.63
63.70
63.70
62.90
513
Jul 30, 2026
65.63
65.63
65.63
65.63
64.81
323
Jul 29, 2026
65.20
65.20
65.20
65.20
64.39
-
Jul 28, 2026
65.20
65.20
65.20
65.20
64.39
176
Jul 27, 2026
65.12
65.12
65.12
65.12
64.31
159
Jul 24, 2026
65.32
65.32
65.32
65.32
64.50
110
Jul 23, 2026
65.21
65.21
65.21
65.21
64.40
300
Jul 22, 2026
67.01
67.01
67.01
67.01
66.17
198
Jul 21, 2026
66.00
66.00
66.00
66.00
65.18
113
Jul 20, 2026
67.80
67.80
67.80
67.80
66.95
-
Jul 17, 2026
67.80
67.80
67.80
67.80
66.95
-
Jul 16, 2026
67.80
67.80
67.80
67.80
66.95
-
Jul 15, 2026
66.42
67.90
66.42
67.80
66.95
562
Jul 14, 2026
65.32
65.32
65.32
65.32
64.50
-
Jul 13, 2026
65.32
65.32
65.32
65.32
64.50
-
Jul 10, 2026
65.32
65.32
65.32
65.32
64.50
-
Jul 9, 2026
65.32
65.32
65.32
65.32
64.50
-
Jul 8, 2026
65.32
65.32
65.32
65.32
64.50
-
Jul 7, 2026
65.32
65.32
65.32
65.32
64.50
-
Jul 6, 2026
65.32
65.32
65.32
65.32
64.50
-
Jul 2, 2026
65.32
65.32
65.32
65.32
64.50
-
Jul 1, 2026
63.15
65.32
63.15
65.32
64.50
383
Jun 30, 2026
64.93
64.93
64.93
64.93
64.12
-
Jun 29, 2026
63.00
65.25
63.00
64.93
64.12
726
Jun 26, 2026
63.70
63.70
63.70
63.70
62.90
110
Jun 25, 2026
63.42
63.42
63.42
63.42
62.63
236
Jun 24, 2026
63.30
63.30
63.30
63.30
62.51
256
Jun 23, 2026
66.22
66.74
66.00
66.74
65.91
1,014
Jun 22, 2026
68.25
68.25
68.25
68.25
67.40
213
Jun 18, 2026
68.31
68.66
68.31
68.66
67.80
416
Jun 17, 2026
68.00
68.00
68.00
68.00
67.15
1,052
Jun 16, 2026
64.62
64.62
64.62
64.62
63.81
271
Jun 15, 2026
0.875
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
63.65
63.65
63.65
63.65
62.85
-
Jun 12, 2026
63.65
63.65
63.65
63.65
61.99
-
Jun 11, 2026
63.65
63.65
63.65
63.65
61.99
204
Jun 10, 2026
64.25
64.25
63.65
64.25
62.58
250
Jun 9, 2026
66.18
66.18
63.50
63.50
61.84
715
Jun 8, 2026
65.72
66.93
65.72
66.93
65.19
362
Jun 5, 2026
67.66
67.66
67.66
67.66
65.90
-
Jun 4, 2026
65.10
67.66
65.10
67.66
65.90
208
Jun 3, 2026
65.22
65.22
65.22
65.22
63.52
-
Jun 2, 2026
65.22
65.22
65.22
65.22
63.52
105
Jun 1, 2026
66.11
66.11
66.11
66.11
64.39
490
May 29, 2026
69.74
69.74
69.74
69.74
67.92
-
May 28, 2026
69.74
69.74
69.74
69.74
67.92
308
May 27, 2026
67.00
67.00
67.00
67.00
65.25
189
May 26, 2026
67.26
67.26
67.26
67.26
65.51
610
May 22, 2026
67.30
67.30
67.30
67.30
65.55
170
May 21, 2026
68.15
68.32
67.18
67.18
65.43
1,126
May 20, 2026
72.00
72.00
72.00
72.00
70.12
541
May 19, 2026
73.00
73.00
73.00
73.00
71.10
-
May 18, 2026
72.90
73.00
72.90
73.00
71.10
210
May 15, 2026
72.00
73.24
72.00
73.24
71.33
317
May 14, 2026
73.52
73.52
73.52
73.52
71.60
106
May 13, 2026
74.99
74.99
73.50
73.50
71.58
982
May 12, 2026
72.00
72.00
72.00
72.00
70.12
-
May 11, 2026
73.02
73.02
72.00
72.00
70.12
546
May 8, 2026
70.25
70.52
69.00
69.00
67.20
600
May 7, 2026
65.25
69.00
65.25
68.08
66.31
1,269
May 6, 2026
66.15
68.10
64.94
65.07
63.37
1,108
May 5, 2026
66.00
66.00
66.00
66.00
64.28
-
May 4, 2026
66.12
66.17
66.00
66.00
64.28
508
May 1, 2026
68.04
68.04
68.04
68.04
66.27
-
Apr 30, 2026
66.00
68.04
66.00
68.04
66.27
425
Apr 29, 2026
64.90
64.90
64.90
64.90
63.21
-
Apr 28, 2026
66.51
66.51
64.90
64.90
63.21
909
Apr 27, 2026
66.51
66.51
66.51
66.51
64.78
-
Apr 24, 2026
66.51
66.51
66.51
66.51
64.78
255
Apr 23, 2026
66.48
66.50
66.48
66.50
64.77
575
Apr 22, 2026
66.51
66.76
66.25
66.71
64.97
1,150
Apr 21, 2026
69.12
69.12
67.85
67.85
66.08
883
Apr 20, 2026
70.50
70.50
70.50
70.50
68.66
-
Apr 17, 2026
70.50
70.50
70.50
70.50
68.66
117
Apr 16, 2026
69.12
69.12
69.12
69.12
67.32
-
Apr 15, 2026
70.31
70.31
69.07
69.12
67.32
1,158
Apr 14, 2026
72.11
72.11
72.11
72.11
70.23
-
Apr 13, 2026
72.11
72.11
72.11
72.11
70.23
-
Apr 10, 2026
72.11
72.11
72.11
72.11
70.23
-
Apr 9, 2026
72.11
72.11
72.11
72.11
70.23
-
Apr 8, 2026
71.91
72.11
71.91
72.11
70.23
-
Apr 7, 2026
68.67
71.00
68.67
70.50
68.66
576
Apr 6, 2026
68.51
69.47
68.51
69.47
67.66
267
Apr 2, 2026
67.35
67.35
67.35
67.35
65.59
548
Apr 1, 2026
65.03
65.03
65.03
65.03
63.34
-
Mar 31, 2026
65.03
65.03
65.03
65.03
63.34
241
Mar 30, 2026
67.30
67.30
67.30
67.30
65.55
-
Mar 27, 2026
62.67
67.30
62.67
67.30
65.55
276
Mar 26, 2026
68.00
68.00
64.11
64.11
62.44
1,437
Mar 25, 2026
66.06
66.06
66.06
66.06
64.33
-
Mar 24, 2026
68.00
68.00
64.21
66.06
64.33
1,586
Mar 23, 2026
66.95
66.95
66.95
66.95
65.20
-
Mar 20, 2026
64.00
68.97
64.00
66.95
65.20
654
Mar 19, 2026
65.14
65.14
58.71
65.14
63.44
630
Mar 18, 2026
66.00
68.10
66.00
66.14
64.42
884
Mar 17, 2026
71.40
71.40
68.45
68.45
66.67
934
Mar 16, 2026
0.875
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
68.11
68.11
68.11
68.11
66.33
-
Mar 13, 2026
69.97
69.97
68.11
68.11
65.48
703
Mar 12, 2026
72.90
72.90
72.90
72.90
70.09
-
Mar 11, 2026
72.90
72.90
72.90
72.90
70.09
117
Mar 10, 2026
70.65
74.66
70.65
74.66
71.78
2
Mar 9, 2026
68.00
69.06
68.00
69.06
66.40
2
Mar 6, 2026
70.50
70.50
70.50
70.50
67.78
-
Mar 5, 2026
73.85
73.85
70.50
70.50
67.78
2
Mar 4, 2026
75.00
75.00
75.00
75.00
72.11
-
Mar 3, 2026
75.00
75.00
74.98
75.00
72.11
2
Mar 2, 2026
81.50
81.50
81.50
81.50
78.36
-
Feb 27, 2026
80.07
82.05
80.07
81.50
78.36
2
Feb 26, 2026
77.50
78.50
77.50
78.34
75.32
608
Feb 25, 2026
79.90
81.94
79.90
80.75
77.63
2
Feb 24, 2026
78.50
78.50
78.50
78.50
75.47
-
Feb 23, 2026
78.31
79.00
78.31
78.50
75.47
2
Feb 20, 2026
75.20
77.95
73.69
77.95
74.94
1,820
Feb 19, 2026
76.50
76.50
75.08
75.20
72.30
1,241
Feb 18, 2026
74.98
78.00
74.98
76.10
73.16
1,551
Feb 17, 2026
69.26
71.73
69.26
71.72
68.95
1,783
Feb 13, 2026
70.22
74.89
70.22
74.70
71.82
1,560
Feb 12, 2026
76.50
78.18
69.05
69.90
67.20
4,526
Feb 11, 2026
81.00
81.00
81.00
81.00
77.88
-
Feb 10, 2026
81.00
81.00
81.00
81.00
77.88
175
Feb 9, 2026
78.03
78.03
78.03
78.03
75.02
-
Feb 6, 2026
78.03
78.03
78.03
78.03
75.02
221
Feb 5, 2026
76.50
76.50
76.50
76.50
73.55
-
Feb 4, 2026
76.50
76.50
76.50
76.50
73.55
-
Feb 3, 2026
76.68
76.68
76.40
76.50
73.55
1,190
Feb 2, 2026
76.50
76.50
73.39
73.39
70.56
760
Jan 30, 2026
82.32
82.32
78.96
80.00
76.91
2,581
Jan 29, 2026
87.50
87.50
78.00
85.00
81.72
3,480
Jan 28, 2026
89.52
89.52
88.74
88.74
85.31
2,091
Jan 27, 2026
103.10
103.10
93.91
93.91
90.29
1,740
Jan 26, 2026
106.19
109.66
103.50
103.50
99.51
1,999
Jan 23, 2026
108.00
108.00
100.56
102.50
98.55
4,257
Jan 22, 2026
94.50
102.50
94.50
99.00
95.18
6,779
Jan 21, 2026
90.20
92.99
90.20
92.99
89.40
1,667
Jan 20, 2026
87.12
88.78
83.55
87.71
84.33
2,800
Jan 16, 2026
82.50
84.74
80.71
84.74
81.47
2,272
Jan 15, 2026
79.24
82.69
79.24
82.69
79.50
3,155
Jan 14, 2026
80.00
82.70
79.99
81.00
77.88
3,901
Jan 13, 2026
80.00
81.20
75.90
78.50
75.47
1,505
Jan 12, 2026
74.11
76.00
74.11
76.00
73.07
4,307
Jan 9, 2026
74.10
74.10
73.20
74.10
71.24
477
Jan 8, 2026
75.00
75.00
71.93
71.93
69.16
455
Jan 7, 2026
75.50
75.50
75.50
75.50
72.59
-
Jan 6, 2026
72.00
75.50
71.95
75.50
72.59
3,867
Jan 5, 2026
70.03
71.87
69.10
71.87
69.10
767
Jan 2, 2026
70.68
70.68
70.68
70.68
67.95
-
Dec 31, 2025
70.68
70.68
70.68
70.68
67.95
-
Dec 30, 2025
70.68
70.68
70.68
70.68
67.95
-
Dec 29, 2025
70.33
72.50
70.00
70.68
67.95
2,087
Dec 26, 2025
75.00
75.00
75.00
75.00
72.11
-
Dec 24, 2025
75.00
75.00
75.00
75.00
72.11
-
Dec 23, 2025
77.37
78.96
75.00
75.00
72.11
2,408
Dec 22, 2025
79.01
79.01
72.71
77.01
74.04
538
Dec 19, 2025
73.00
78.78
73.00
78.78
75.74
539
Dec 18, 2025
69.09
72.48
69.09
72.48
69.68
773
Dec 17, 2025
69.97
69.97
69.97
69.97
67.27
-
Dec 16, 2025
67.51
69.99
66.00
69.97
67.27
1,947
Dec 15, 2025
0.875
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
69.25
70.00
68.02
68.11
65.48
2,357
Dec 12, 2025
65.88
69.96
65.88
69.35
65.83
870
Dec 11, 2025
61.51
65.01
61.51
65.01
61.71
5,108
Dec 10, 2025
61.51
61.51
61.51
61.51
58.39
-
Dec 9, 2025
61.51
62.08
61.51
61.51
58.39
712
Dec 8, 2025
61.51
62.00
61.51
62.00
58.86
795
Dec 5, 2025
62.05
62.05
62.05
62.05
58.91
-
Dec 4, 2025
62.05
62.05
62.05
62.05
58.91
-
Dec 3, 2025
62.65
62.99
61.26
62.05
58.91
1,456
Dec 2, 2025
61.01
61.96
61.01
61.92
58.78
1,713
Dec 1, 2025
62.00
62.70
60.49
60.49
57.42
1,014
Nov 28, 2025
60.17
60.17
60.17
60.17
57.12
-
Nov 26, 2025
60.17
60.17
60.17
60.17
57.12
-
Nov 25, 2025
59.13
60.17
59.13
60.17
57.12
442
Nov 24, 2025
60.94
60.94
60.94
60.94
57.85
-
Nov 21, 2025
60.94
60.94
60.94
60.94
57.85
-
Nov 20, 2025
60.94
60.94
60.94
60.94
57.85
-
Nov 19, 2025
60.94
60.94
60.94
60.94
57.85
-
Nov 18, 2025
60.94
60.94
60.94
60.94
57.85
-
Nov 17, 2025
60.94
60.94
60.94
60.94
57.85
-
Nov 14, 2025
60.40
60.94
59.08
60.94
57.85
449
Nov 13, 2025
61.75
61.75
61.75
61.75
58.62
-
Nov 12, 2025
60.05
62.10
60.05
61.75
58.62
1,021
Nov 11, 2025
60.00
60.00
57.03
58.50
55.53
5,188
Nov 10, 2025
62.72
62.72
58.76
60.00
56.96
4,540
Nov 7, 2025
62.96
62.96
62.96
62.96
59.77
-
Nov 6, 2025
57.04
64.81
57.04
62.96
59.77
4,094
Nov 5, 2025
58.80
58.80
58.80
58.80
55.82
-
Nov 4, 2025
58.80
58.80
58.80
58.80
55.82
-
Nov 3, 2025
58.48
58.80
58.48
58.80
55.82
363
Oct 31, 2025
58.10
59.45
58.10
59.45
56.44
209
