Hecla Mining Company
20.85USD
+0.3900 (+1.91%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 20.46 | 25,520,400 |
| Fr 09/04/26 | 20.68 | 17,929,400 |
| Th 09/03/26 | 21.21 | 29,481,900 |
| We 09/02/26 | 20.77 | 28,249,300 |
| Tu 09/01/26 | 19.11 | 30,341,752 |
| Mo 08/31/26 | 19.87 | 24,417,069 |
| Fr 08/28/26 | 20.38 | 28,524,980 |
| Th 08/27/26 | 21.43 | 33,951,066 |
| We 08/26/26 | 20.70 | 35,419,684 |
| Tu 08/25/26 | 20.92 | 31,824,328 |
| Mo 08/24/26 | 20.40 | 24,428,174 |
| Fr 08/21/26 | 20.72 | 30,483,800 |
| Th 08/20/26 | 20.82 | 31,037,300 |
| We 08/19/26 | 20.54 | 65,495,900 |
| Tu 08/18/26 | 17.95 | 56,515,400 |
| Mo 08/17/26 | 18.82 | 45,489,600 |
| Fr 08/14/26 | 18.37 | 41,165,400 |
| Th 08/13/26 | 17.73 | 32,885,400 |
| We 08/12/26 | 18.10 | 49,224,800 |
| Tu 08/11/26 | 17.76 | 35,855,200 |
| Mo 08/10/26 | 17.55 | 45,637,600 |
| Fr 08/07/26 | 16.85 | 39,091,600 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 15.86 | 35,508,700 |
| We 08/05/26 | 16.54 | 46,812,300 |
| Tu 08/04/26 | 15.39 | 33,671,100 |
| Mo 08/03/26 | 14.43 | 19,923,300 |
| Fr 07/31/26 | 14.12 | 26,518,700 |
| Th 07/30/26 | 14.93 | 27,889,800 |
| We 07/29/26 | 14.15 | 40,430,600 |
| Tu 07/28/26 | 14.55 | 29,208,200 |
| Mo 07/27/26 | 15.19 | 42,460,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 15.56 | 29,853,800 |
| Mo 07/06/26 | 16.46 | 38,120,100 |
| Th 07/02/26 | 16.33 | 28,609,500 |
| We 07/01/26 | 15.59 | 26,193,800 |
| Tu 06/30/26 | 15.43 | 25,892,400 |
| Mo 06/29/26 | 15.40 | 24,042,800 |
| Fr 06/26/26 | 15.54 | 112,442,700 |
| Th 06/25/26 | 15.15 | 30,127,200 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 16.67 | 19,566,500 |
| Tu 06/02/26 | 17.80 | 18,613,000 |
| Mo 06/01/26 | 17.54 | 17,577,400 |
| Fr 05/29/26 | 17.77 | 19,177,300 |
| Th 05/28/26 | 17.59 | 17,176,200 |
| We 05/27/26 | 16.94 | 10,731,900 |
| Tu 05/26/26 | 17.58 | 9,775,400 |
| Fr 05/22/26 | 16.98 | 11,826,500 |
| Th 05/21/26 | 17.30 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 18.06 | 11,376,200 |
| Th 04/30/26 | 18.02 | 11,932,200 |
| We 04/29/26 | 17.47 | 10,122,300 |
| Tu 04/28/26 | 17.84 | 11,652,500 |
| Mo 04/27/26 | 18.62 | 7,210,600 |
| Fr 04/24/26 | 18.80 | 9,767,300 |
| Th 04/23/26 | 18.43 | 12,618,000 |
| We 04/22/26 | 18.96 | 11,460,900 |
| Tu 04/21/26 | 18.09 | 14,201,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 18.63 | 21,479,300 |
| Mo 03/30/26 | 17.22 | 16,740,300 |
| Fr 03/27/26 | 17.93 | 13,281,800 |
| Th 03/26/26 | 17.19 | 15,171,600 |
| We 03/25/26 | 18.36 | 15,511,400 |
| Tu 03/24/26 | 17.93 | 16,967,200 |
| Mo 03/23/26 | 17.81 | 25,344,500 |
| Fr 03/20/26 | 17.24 | 38,286,800 |
| Th 03/19/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 24.91 | 24,063,200 |
| Th 02/26/26 | 24.54 | 20,124,400 |
| We 02/25/26 | 23.31 | 17,166,100 |
| Tu 02/24/26 | 23.64 | 18,310,000 |
| Mo 02/23/26 | 23.99 | 25,256,300 |
| Fr 02/20/26 | 24.02 | 33,408,600 |
| Th 02/19/26 | 22.79 | 22,689,500 |
| We 02/18/26 | 22.02 | 27,865,300 |
| Tu 02/17/26 | 21.24 | 24,173,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 28.31 | 43,162,100 |
| Mo 01/26/26 | 29.97 | 53,775,700 |
| Fr 01/23/26 | 31.81 | 31,827,600 |
| Th 01/22/26 | 31.29 | 32,391,700 |
| We 01/21/26 | 28.88 | 37,765,500 |
| Tu 01/20/26 | 28.24 | 35,003,700 |
| Fr 01/16/26 | 26.54 | 28,348,400 |
| Th 01/15/26 | 25.22 | 22,547,300 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 20.30 | 19,527,700 |
| Mo 12/22/25 | 20.55 | 23,635,000 |
| Fr 12/19/25 | 19.67 | 139,790,100 |
| Th 12/18/25 | 19.03 | 18,615,300 |
| We 12/17/25 | 19.41 | 19,415,400 |
| Tu 12/16/25 | 19.02 | 16,188,100 |
| Mo 12/15/25 | 18.84 | 17,759,100 |
| Fr 12/12/25 | 18.81 | 25,492,400 |
| Th 12/11/25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 13.21 | 16,853,900 |
| We 11/19/25 | 14.11 | 11,475,600 |
| Tu 11/18/25 | 14.06 | 12,091,800 |
| Mo 11/17/25 | 13.98 | 13,702,900 |
| Fr 11/14/25 | 14.60 | 13,728,100 |
| Th 11/13/25 | 14.84 | 17,164,400 |
| We 11/12/25 | 15.53 | 20,744,600 |
| Tu 11/11/25 | 14.77 | 11,708,800 |
| Mo 11/10/25 | 15.02 | 19,403,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 12.81 | 20,667,600 |
| Mo 10/20/25 | 14.47 | 13,110,000 |
| Fr 10/17/25 | 13.93 | 24,893,200 |
| Th 10/16/25 | 15.24 | 27,116,000 |
| We 10/15/25 | 14.16 | 22,147,200 |
| Tu 10/14/25 | 13.29 | 13,625,100 |
| Mo 10/13/25 | 13.48 | 19,179,800 |
| Fr 10/10/25 | 12.54 | 19,922,100 |
| Th 10/09/25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 10.96 | 145,814,100 |
| Th 09/18/25 | 10.77 | 27,170,000 |
| We 09/17/25 | 11.03 | 30,349,600 |
| Tu 09/16/25 | 11.35 | 28,865,200 |
| Mo 09/15/25 | 11.76 | 28,824,000 |
| Fr 09/12/25 | 11.21 | 27,554,700 |
| Th 09/11/25 | 11.15 | 36,456,200 |
| We 09/10/25 | 10.97 | 33,589,800 |
| Tu 09/09/25 | 10.18 | 35,594,200 |
| Fr 07/24/26 | 15.14 | 37,112,100 |
| Th 07/23/26 | 15.32 | 48,310,600 |
| We 07/22/26 | 15.69 | 36,206,400 |
| Tu 07/21/26 | 15.29 | 76,624,300 |
| Mo 07/20/26 | 14.29 | 89,663,500 |
| Fr 07/17/26 | 14.33 | 71,450,600 |
| Th 07/16/26 | 14.52 | 41,443,800 |
| We 07/15/26 | 15.46 | 38,379,700 |
| Tu 07/14/26 | 15.50 | 30,191,500 |
| Mo 07/13/26 | 15.25 | 25,713,600 |
| Fr 07/10/26 | 15.82 | 20,580,100 |
| Th 07/09/26 | 15.79 | 22,924,900 |
| We 07/08/26 | 15.09 | 29,476,100 |
| 14.52 |
| 32,654,800 |
| Tu 06/23/26 | 15.07 | 37,493,900 |
| Mo 06/22/26 | 15.98 | 29,506,500 |
| Th 06/18/26 | 15.96 | 42,034,500 |
| We 06/17/26 | 16.06 | 36,208,800 |
| Tu 06/16/26 | 16.72 | 22,060,800 |
| Mo 06/15/26 | 16.66 | 31,164,700 |
| Fr 06/12/26 | 15.29 | 17,205,200 |
| Th 06/11/26 | 14.99 | 24,481,600 |
| We 06/10/26 | 14.05 | 22,673,300 |
| Tu 06/09/26 | 14.51 | 22,356,200 |
| Mo 06/08/26 | 14.89 | 20,561,500 |
| Fr 06/05/26 | 14.78 | 27,208,400 |
| Th 06/04/26 | 16.83 | 19,893,100 |
| 11,622,300 |
| We 05/20/26 | 17.18 | 10,224,100 |
| Tu 05/19/26 | 16.36 | 16,063,100 |
| Mo 05/18/26 | 17.26 | 14,143,300 |
| Fr 05/15/26 | 17.64 | 15,505,500 |
| Th 05/14/26 | 19.45 | 14,480,000 |
| We 05/13/26 | 21.05 | 15,390,300 |
| Tu 05/12/26 | 20.57 | 19,138,200 |
| Mo 05/11/26 | 20.67 | 25,351,300 |
| Fr 05/08/26 | 18.61 | 12,249,000 |
| Th 05/07/26 | 18.07 | 20,351,500 |
| We 05/06/26 | 18.15 | 23,606,000 |
| Tu 05/05/26 | 17.05 | 11,153,200 |
| Mo 05/04/26 | 17.58 | 9,614,900 |
| Mo 04/20/26 | 19.33 | 11,380,700 |
| Fr 04/17/26 | 19.54 | 12,707,200 |
| Th 04/16/26 | 19.11 | 9,113,300 |
| We 04/15/26 | 19.12 | 13,579,100 |
| Tu 04/14/26 | 19.69 | 13,939,000 |
| Mo 04/13/26 | 19.27 | 10,783,800 |
| Fr 04/10/26 | 19.46 | 8,001,700 |
| Th 04/09/26 | 19.30 | 10,739,200 |
| We 04/08/26 | 19.54 | 16,187,500 |
| Tu 04/07/26 | 19.35 | 11,273,100 |
| Mo 04/06/26 | 19.12 | 10,155,100 |
| Th 04/02/26 | 19.18 | 11,625,100 |
| We 04/01/26 | 19.18 | 15,917,700 |
| 17.61 |
| 26,757,800 |
| We 03/18/26 | 18.50 | 21,263,200 |
| Tu 03/17/26 | 19.62 | 12,266,900 |
| Mo 03/16/26 | 19.88 | 16,577,500 |
| Fr 03/13/26 | 19.61 | 17,046,300 |
| Th 03/12/26 | 20.53 | 12,948,100 |
| We 03/11/26 | 21.15 | 15,339,600 |
| Tu 03/10/26 | 22.01 | 15,327,200 |
| Mo 03/09/26 | 21.08 | 20,540,100 |
| Fr 03/06/26 | 20.39 | 17,124,900 |
| Th 03/05/26 | 20.80 | 21,971,600 |
| We 03/04/26 | 21.76 | 15,670,400 |
| Tu 03/03/26 | 21.70 | 29,948,300 |
| Mo 03/02/26 | 24.63 | 24,150,600 |
| Fr 02/13/26 | 22.60 | 17,168,200 |
| Th 02/12/26 | 20.89 | 33,572,300 |
| We 02/11/26 | 23.69 | 18,293,400 |
| Tu 02/10/26 | 22.98 | 14,170,600 |
| Mo 02/09/26 | 23.94 | 18,278,400 |
| Fr 02/06/26 | 22.77 | 19,052,800 |
| Th 02/05/26 | 21.31 | 24,612,600 |
| We 02/04/26 | 23.11 | 25,815,800 |
| Tu 02/03/26 | 23.44 | 31,299,300 |
| Mo 02/02/26 | 21.55 | 29,625,500 |
| Fr 01/30/26 | 22.52 | 49,275,800 |
| Th 01/29/26 | 26.32 | 37,025,900 |
| We 01/28/26 | 27.19 | 37,652,400 |
| 23.80 |
| 24,194,200 |
| Tu 01/13/26 | 24.31 | 22,621,800 |
| Mo 01/12/26 | 24.46 | 25,656,800 |
| Fr 01/09/26 | 22.45 | 20,405,700 |
| Th 01/08/26 | 21.01 | 16,883,800 |
| We 01/07/26 | 21.37 | 27,037,000 |
| Tu 01/06/26 | 22.27 | 29,408,700 |
| Mo 01/05/26 | 19.73 | 22,053,100 |
| Fr 01/02/26 | 18.87 | 17,776,600 |
| We 12/31/25 | 19.19 | 14,486,900 |
| Tu 12/30/25 | 19.49 | 17,505,900 |
| Mo 12/29/25 | 19.20 | 23,633,100 |
| Fr 12/26/25 | 20.20 | 20,251,800 |
| We 12/24/25 | 19.83 | 11,256,400 |
| 19.35 |
| 34,340,600 |
| We 12/10/25 | 17.19 | 17,799,900 |
| Tu 12/09/25 | 17.00 | 16,835,700 |
| Mo 12/08/25 | 15.85 | 15,204,800 |
| Fr 12/05/25 | 16.97 | 16,472,900 |
| Th 12/04/25 | 16.82 | 16,620,200 |
| We 12/03/25 | 17.36 | 15,206,700 |
| Tu 12/02/25 | 17.52 | 20,950,500 |
| Mo 12/01/25 | 17.10 | 24,529,400 |
| Fr 11/28/25 | 16.82 | 14,115,700 |
| We 11/26/25 | 15.97 | 19,718,000 |
| Tu 11/25/25 | 14.98 | 15,963,300 |
| Mo 11/24/25 | 14.46 | 14,777,000 |
| Fr 11/21/25 | 13.38 | 23,587,500 |
| Fr 11/07/25 | 13.88 | 19,523,000 |
| Th 11/06/25 | 13.55 | 36,366,700 |
| We 11/05/25 | 12.11 | 17,277,800 |
| Tu 11/04/25 | 11.97 | 16,350,000 |
| Mo 11/03/25 | 12.76 | 18,094,600 |
| Fr 10/31/25 | 12.87 | 25,647,700 |
| Th 10/30/25 | 12.90 | 13,871,100 |
| We 10/29/25 | 12.53 | 18,566,200 |
| Tu 10/28/25 | 12.75 | 13,444,200 |
| Mo 10/27/25 | 12.36 | 16,738,200 |
| Fr 10/24/25 | 12.95 | 12,861,900 |
| Th 10/23/25 | 12.93 | 13,830,600 |
| We 10/22/25 | 12.99 | 16,725,100 |
| 12.79 |
| 23,796,600 |
| We 10/08/25 | 13.34 | 22,754,800 |
| Tu 10/07/25 | 11.95 | 16,618,200 |
| Mo 10/06/25 | 12.47 | 18,933,900 |
| Fr 10/03/25 | 11.90 | 21,030,600 |
| Th 10/02/25 | 12.06 | 17,427,000 |
| We 10/01/25 | 12.26 | 15,678,200 |
| Tu 09/30/25 | 12.10 | 20,725,500 |
| Mo 09/29/25 | 11.89 | 23,532,600 |
| Fr 09/26/25 | 11.67 | 24,282,800 |
| Th 09/25/25 | 11.53 | 25,660,500 |
| We 09/24/25 | 10.95 | 21,236,000 |
| Tu 09/23/25 | 11.17 | 27,568,900 |
| Mo 09/22/25 | 11.23 | 35,300,200 |
| Mo 09/08/25 | 10.12 | 49,598,600 |