HL
Hecla Mining (HL)
NYSE
$20.66-$0.06 (-0.28%)
Price as of Aug 21, 2026 8:00 PM EDT
  • $14.0B
    Market Cap
  • 162.79%
    1-Year Change
  • Other Precious Metals & Mining
    Industry
  • 1 Month
    +35.51%
    Low Price$14.12
    High Price$20.82
  • 3 Months
    +19.79%
    Low Price$14.05
    High Price$20.82
  • 1 Year
    +162.79%
    Low Price$7.85
    High Price$31.80
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
21.33
21.45
20.49
20.72
-0.48%
30,490,733
08/20/2026
20.25
21.18
20.24
20.82
+1.36%
31,037,281
08/19/2026
18.99
20.57
18.95
20.54
+14.43%
65,495,876
08/18/2026
18.27
18.43
17.81
17.95
-4.62%
56,515,011
08/17/2026
18.50
19.06
18.39
18.82
+2.45%
45,482,618
08/14/2026
18.09
18.83
17.98
18.37
+3.61%
41,165,379
08/13/2026
17.72
17.86
17.41
17.73
-2.04%
32,885,414
08/12/2026
18.24
18.59
17.81
18.10
+1.91%
49,224,809
08/11/2026
17.37
17.78
17.25
17.76
+1.20%
35,855,136
08/10/2026
16.76
17.58
16.67
17.55
+4.15%
45,634,312
08/07/2026
16.86
17.03
16.34
16.85
+6.24%
39,091,573
08/06/2026
16.11
16.41
15.66
15.86
-4.11%
35,511,596
08/05/2026
16.47
16.97
15.57
16.54
+7.47%
46,818,373
08/04/2026
15.00
15.70
14.99
15.39
+6.65%
33,671,055
08/04/2026
$0.17 Earnings
08/03/2026
13.94
14.53
13.78
14.43
+2.20%
19,923,323
07/31/2026
14.65
14.73
13.94
14.12
-5.43%
26,518,659
07/30/2026
14.59
14.95
14.15
14.93
+5.51%
27,898,029
07/29/2026
14.46
14.65
13.79
14.15
-2.75%
40,430,462
07/28/2026
14.83
14.96
14.30
14.55
-4.21%
29,163,482
07/27/2026
15.24
15.35
14.69
15.19
+0.33%
42,468,010
07/24/2026
15.37
15.49
15.00
15.14
-1.17%
37,112,111
07/23/2026
15.27
15.47
14.90
15.32
-2.36%
48,310,597
07/22/2026
15.62
16.19
15.56
15.69
+2.62%
36,206,281
07/21/2026
14.72
15.39
14.56
15.29
+7.00%
76,624,286
07/20/2026
14.26
14.49
14.06
14.29
-0.28%
89,662,507
07/17/2026
14.25
14.76
14.09
14.33
-1.31%
71,450,551
07/16/2026
15.01
15.05
14.38
14.52
-6.08%
41,443,822
07/15/2026
15.45
15.71
14.80
15.46
-0.26%
38,379,706
07/14/2026
15.90
16.05
15.41
15.50
+1.64%
30,186,523
07/13/2026
15.30
15.43
14.94
15.25
-3.60%
25,713,594
07/10/2026
15.69
15.89
15.41
15.82
+0.19%
20,580,087
07/09/2026
15.52
16.06
15.36
15.79
+4.64%
22,924,902
07/08/2026
15.18
15.52
14.67
15.09
-3.02%
29,476,144
07/07/2026
16.15
16.23
15.20
15.56
-5.47%
29,853,786
07/06/2026
16.46
16.65
16.07
16.46
+0.80%
38,120,062
07/02/2026
16.15
16.67
15.84
16.33
+4.75%
28,624,801
07/01/2026
15.26
16.19
15.22
15.59
+1.04%
26,193,767
06/30/2026
15.53
15.62
15.05
15.43
+0.19%
25,892,360
06/29/2026
15.55
15.58
14.96
15.40
-0.90%
24,042,757
06/26/2026
15.22
15.98
15.13
15.54
+2.57%
112,442,630
06/25/2026
14.99
15.30
14.46
15.15
+4.34%
30,140,716
06/24/2026
14.42
14.83
14.27
14.52
-3.65%
32,654,725
06/23/2026
15.09
15.46
14.83
15.07
-5.69%
37,493,884
06/22/2026
15.54
16.04
15.46
15.98
+0.13%
29,506,470
06/18/2026
16.11
16.45
15.65
15.96
-0.62%
42,034,267
06/17/2026
16.68
17.38
16.01
16.06
-3.95%
36,208,589
06/16/2026
16.90
17.14
16.50
16.72
+0.36%
22,060,705
06/15/2026
16.57
17.14
16.29
16.66
+8.96%
31,164,613
06/12/2026
14.99
15.39
14.77
15.29
+2.00%
17,205,162
06/11/2026
14.09
15.00
13.91
14.99
+6.69%
24,481,321
06/10/2026
14.07
14.53
13.96
14.05
-3.17%
22,673,321
06/09/2026
15.01
15.10
13.81
14.51
-2.55%
22,356,135
06/08/2026
15.11
15.24
14.73
14.89
+0.74%
20,561,416
06/05/2026
16.25
16.25
14.61
14.78
-12.18%
27,208,375
06/04/2026
16.92
17.17
16.58
16.83
+0.96%
19,893,065
06/03/2026
17.43
17.43
16.66
16.67
-6.35%
19,517,413
06/02/2026
17.60
17.87
17.29
17.80
+1.48%
18,613,022
06/01/2026
17.15
17.71
16.76
17.54
-1.29%
17,577,402
05/29/2026
17.62
17.93
17.19
17.77
+1.02%
19,185,201
05/28/2026
16.68
17.79
16.38
17.59
+3.84%
17,176,247
05/27/2026
17.10
17.33
16.91
16.94
-3.64%
10,731,925
05/26/2026
17.46
17.59
17.18
17.58
+3.53%
9,777,523
05/22/2026
17.10
17.28
16.71
16.98
-1.83%
11,833,896
05/22/2026
$0.004 Dividend
05/21/2026
16.72
17.61
16.60
17.30
+0.70%
11,619,598
05/20/2026
16.80
17.22
16.40
17.18
+5.01%
10,224,127
05/19/2026
16.95
16.95
16.27
16.36
-5.21%
16,063,122
05/18/2026
17.98
18.13
17.08
17.26
-2.15%
14,143,249
05/15/2026
18.30
18.40
17.53
17.64
-9.31%
15,505,491
05/14/2026
20.67
20.73
19.30
19.45
-7.60%
14,517,605
05/13/2026
20.40
21.29
19.79
21.05
+2.33%
15,390,260
05/12/2026
20.17
20.57
19.16
20.57
-0.48%
19,138,167
05/11/2026
19.17
20.85
19.15
20.67
+11.07%
25,351,697
05/08/2026
18.54
19.20
18.28
18.61
+2.99%
12,249,028
05/07/2026
19.13
19.73
17.97
18.07
-0.44%
20,351,514
05/06/2026
18.55
19.61
17.79
18.15
+6.45%
23,605,960
05/05/2026
17.87
17.96
17.03
17.05
-3.01%
11,153,242
05/05/2026
$0.25 Earnings
05/04/2026
17.70
18.18
17.51
17.58
-2.66%
9,614,309
05/01/2026
17.71
18.69
17.65
18.06
+0.22%
11,376,230
04/30/2026
18.13
18.30
17.65
18.02
+3.15%
11,932,185
04/29/2026
17.62
17.65
17.13
17.47
-2.07%
10,122,324
04/28/2026
17.99
18.06
17.59
17.84
-4.19%
11,652,487
04/27/2026
18.71
18.79
18.42
18.62
-0.96%
7,210,620
04/24/2026
18.53
18.96
18.20
18.80
+2.01%
9,767,269
04/23/2026
18.45
18.70
17.79
18.43
-2.80%
12,617,987
04/22/2026
18.52
19.01
18.10
18.96
+4.81%
11,460,942
04/21/2026
19.12
19.28
18.05
18.09
-6.41%
14,192,756
04/20/2026
19.20
19.44
18.95
19.33
-1.07%
11,378,279
04/17/2026
19.96
20.36
19.45
19.54
+2.25%
12,707,225
04/16/2026
19.33
19.53
19.01
19.11
-0.05%
9,113,309
04/15/2026
19.38
19.58
18.97
19.12
-2.89%
13,579,124
04/14/2026
19.75
20.04
19.54
19.69
+2.18%
13,939,038
04/13/2026
19.00
19.44
18.97
19.27
-0.98%
10,783,227
04/10/2026
19.57
19.74
19.25
19.46
+0.83%
8,001,320
04/09/2026
19.71
19.84
18.87
19.30
-1.23%
10,735,840
04/08/2026
20.86
21.05
19.28
19.54
+0.98%
16,187,509
04/07/2026
19.21
19.42
18.62
19.35
+1.20%
11,273,095
04/06/2026
19.00
19.40
18.71
19.12
-0.31%
10,155,050