MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HL — Hecla Mining Company
NYSEHecla Mining Company
$17.01
-0.19(-1.10%)
- O
- 17.42
- H
- 17.43
- L
- 16.61
- V
- 37.31M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$17.01
Period Return+192.77%
Period High$34.17
Period Low$4.51
Avg Daily Volume25.05M
Total Trading Days365
HL — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $17.42 | $17.43 | $16.61 | $17.01 | $-0.19 | -1.10% | 37,314,332 | $17.13 | $16.61 $17.43 |
| Oct 2, 2026 | $17.24 | $17.40 | $16.92 | $17.20 | +$0.20 | +1.18% | 33,407,947 | $17.14 | $16.92 $17.40 |
| Oct 1, 2026 | $16.93 | $17.29 | $16.90 | $17.00 | $-0.03 | -0.18% | 23,779,548 | $17.09 | $16.90 $17.29 |
| Sep 30, 2026 | $17.25 | $17.46 | $16.98 | $17.03 | $-0.12 | -0.70% | 37,128,064 | $17.08 | $16.98 $17.46 |
| Sep 29, 2026 | $17.02 | $17.24 | $16.70 | $17.15 | +$0.14 | +0.82% | 34,888,020 | $17.02 | $16.70 $17.24 |
| Sep 28, 2026 | $17.15 | $17.63 | $16.95 | $17.01 | $-1.18 | -6.49% | 39,831,955 | $17.22 | $16.95 $17.63 |
| Sep 25, 2026 | $17.99 | $18.30 | $17.64 | $18.19 | +$0.25 | +1.39% | 22,191,386 | $18.15 | $17.64 $18.30 |
| Sep 24, 2026 | $18.06 | $18.21 | $17.68 | $17.94 | $-0.33 | -1.81% | 39,043,134 | $17.85 | $17.68 $18.21 |
| Sep 23, 2026 | $18.40 | $18.48 | $17.86 | $18.27 | $-0.76 | -3.99% | 68,897,790 | $18.27 | $17.86 $18.48 |
| Sep 22, 2026 | $18.40 | $19.29 | $18.26 | $19.03 | +$0.68 | +3.71% | 49,147,541 | $18.92 | $18.26 $19.29 |
| Sep 21, 2026 | $18.98 | $19.04 | $17.86 | $18.35 | $-0.57 | -3.01% | 42,011,861 | $18.40 | $17.86 $19.04 |
| Sep 18, 2026 | $19.28 | $19.28 | $18.59 | $18.92 | $-0.04 | -0.21% | 52,505,530 | $18.84 | $18.59 $19.28 |
| Sep 17, 2026 | $18.70 | $19.15 | $18.63 | $18.96 | +$0.97 | +5.39% | 61,094,174 | $18.97 | $18.63 $19.15 |
| Sep 16, 2026 | $19.09 | $19.15 | $17.59 | $17.99 | $-0.69 | -3.69% | 37,425,513 | $18.36 | $17.59 $19.15 |
| Sep 15, 2026 | $18.88 | $18.95 | $18.20 | $18.68 | $-0.14 | -0.74% | 46,495,379 | $18.54 | $18.20 $18.95 |
| Sep 14, 2026 | $19.02 | $19.19 | $18.59 | $18.82 | $-0.96 | -4.85% | 31,543,034 | $18.97 | $18.59 $19.19 |
| Sep 11, 2026 | $20.39 | $20.70 | $19.70 | $19.78 | $-0.24 | -1.20% | 23,113,173 | $19.94 | $19.70 $20.70 |
| Sep 10, 2026 | $20.03 | $20.53 | $19.75 | $20.02 | $-0.83 | -3.98% | 20,377,773 | $20.23 | $19.75 $20.53 |
| Sep 9, 2026 | $20.99 | $21.18 | $20.59 | $20.85 | +$0.39 | +1.91% | 27,512,366 | $20.85 | $20.59 $21.18 |
| Sep 8, 2026 | $20.68 | $20.84 | $20.42 | $20.46 | $-0.22 | -1.06% | 25,527,993 | $20.59 | $20.42 $20.84 |
| Sep 4, 2026 | $20.62 | $20.97 | $20.32 | $20.68 | $-0.53 | -2.50% | 17,936,684 | $20.75 | $20.32 $20.97 |
| Sep 3, 2026 | $21.59 | $21.62 | $20.56 | $21.21 | +$0.44 | +2.12% | 29,481,922 | $21.10 | $20.56 $21.62 |
| Sep 2, 2026 | $19.58 | $20.79 | $19.58 | $20.77 | +$1.66 | +8.69% | 28,057,518 | $20.43 | $19.58 $20.79 |
| Sep 1, 2026 | $18.96 | $20.17 | $18.91 | $19.11 | $-0.76 | -3.82% | 30,811,567 | $19.39 | $18.91 $20.17 |
| Aug 31, 2026 | $20.36 | $20.45 | $19.55 | $19.87 | $-0.51 | -2.50% | 24,854,792 | $19.81 | $19.55 $20.45 |
| Aug 28, 2026 | $21.60 | $21.69 | $20.16 | $20.38 | $-1.05 | -4.90% | 28,534,054 | $20.60 | $20.16 $21.69 |
| Aug 27, 2026 | $20.56 | $21.48 | $20.56 | $21.43 | +$0.73 | +3.53% | 33,983,094 | $21.30 | $20.56 $21.48 |
| Aug 26, 2026 | $20.50 | $21.13 | $20.45 | $20.70 | $-0.22 | -1.05% | 35,457,276 | $20.82 | $20.45 $21.13 |
| Aug 25, 2026 | $19.95 | $20.92 | $19.86 | $20.92 | +$0.52 | +2.55% | 31,847,203 | $20.68 | $19.86 $20.92 |
| Aug 24, 2026 | $20.97 | $21.07 | $20.11 | $20.40 | $-0.32 | -1.54% | 24,502,667 | $20.38 | $20.11 $21.07 |