Hecla Mining (HL) went public on February 14, 1985, when it opened at a split-adjusted price of $14.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2026 | $15.26 | $16.67 | $14.67 | $15.79 | 146,566,023 |
June 2026 | $17.15 | $17.87 | $13.81 | $15.43 | 633,765,219 |
May 2026 | $17.71 | $21.30 | $16.27 | $17.77 | 298,956,200 |
April 2026 | $19.17 | $21.05 | $17.13 | $18.02 | 244,368,200 |
March 2026 | $24.33 | $24.64 | $16.25 | $18.63 | 429,715,400 |
February 2026 | $22.31 | $25.20 | $20.46 | $24.90 | 444,945,800 |
January 2026 | $19.64 | $34.16 | $18.03 | $22.51 | 614,813,800 |
December 2025 | $17.23 | $21.18 | $15.83 | $19.18 | 545,517,900 |
November 2025 | $12.77 | $16.95 | $11.80 | $16.81 | 332,647,500 |
October 2025 | $12.21 | $15.43 | $11.56 | $12.86 | 428,585,300 |
September 2025 | $8.84 | $12.25 | $8.41 | $12.09 | 720,739,800 |
August 2025 | $5.86 | $8.53 | $5.61 | $8.50 | 461,552,200 |
July 2025 | $5.99 | $6.47 | $5.47 | $5.73 | 448,407,300 |
June 2025 | $5.27 | $6.89 | $5.27 | $5.98 | 482,966,700 |
May 2025 | $5.55 | $5.59 | $4.50 | $5.13 | 440,670,600 |
April 2025 | $5.54 | $6.20 | $4.45 | $5.71 | 469,452,300 |
March 2025 | $5.29 | $6.17 | $4.91 | $5.55 | 454,203,200 |
February 2025 | $5.62 | $6.43 | $4.90 | $5.12 | 394,612,100 |
January 2025 | $4.99 | $5.90 | $4.98 | $5.66 | 304,350,300 |
December 2024 | $5.45 | $6.13 | $4.81 | $4.90 | 216,823,500 |
November 2024 | $6.54 | $6.61 | $5.21 | $5.50 | 268,984,800 |
October 2024 | $6.73 | $7.64 | $6.22 | $6.46 | 244,510,600 |
September 2024 | $5.75 | $7.36 | $5.26 | $6.63 | 245,336,400 |
August 2024 | $5.76 | $6.27 | $4.38 | $5.90 | 201,414,700 |
July 2024 | $4.81 | $6.30 | $4.72 | $5.74 | 175,155,000 |