Hecla Mining Stock Price History
NYSE: HLIndustrialsMining & Quarrying of Nonmetallic Minerals (No Fuels)USD
17.07+0.34 (+2.03%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HL price history at a glance
The price history for Hecla Mining (HL) on this page begins on March 17, 1980, when the stock closed at $22.17; it most recently closed at $17.07 on October 5, 2026. The highest price in this record is $35.83, reached on September 22, 1980; the latest close is 52.4% below that peak. Across the 45 complete calendar years in the table, HL finished higher in 21 and lower in 24. Its best year was 2002 (+486.0%) and its worst was 2008 (-71.4%).
Over roughly 47 years the share price changed -23.0%, a -0.6% compound annual price return (excluding dividends). In the last 12 months alone, HL has gained 33.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $35.83
- Date of high
- Sep 22, 1980
- Low since 1980
- $0.50
- Date of low
- Oct 23, 2000
- 52-week high
- $34.17
- 52-week low
- $11.81
- Last close
- $17.07
HL returns
1 week
-0.76%
1 month
-18.13%
3 months
+7.90%
6 months
-12.28%
Year to date
-11.05%
1 year
+33.46%
3 years
+312.32%
5 years
+205.91%
HL price return, excluding dividends.
HL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 17.07 | -9.54% |
| 2025 | 18.87 | +270.00% |
| 2024 | 5.10 | +6.03% |
| 2023 | 4.81 | -13.49% |
| 2022 | 5.56 | +6.51% |
| 2021 | 5.22 | -19.44% |
| 2020 | 6.48 | +93.43% |
| 2019 | 3.35 | +29.84% |
| 2018 | 2.58 | -35.01% |
| 2017 | 3.97 | -24.24% |
| 2016 | 5.24 | +177.25% |
| 2015 | 1.89 | -33.45% |
| 2014 | 2.84 | -9.84% |
| 2013 | 3.15 | -45.50% |
| 2012 | 5.78 | +10.52% |
| 2011 | 5.23 | -53.55% |
| 2010 | 11.26 | +82.20% |
| 2009 | 6.18 | +123.10% |
| 2008 | 2.77 | -71.41% |
| 2007 | 9.69 | +26.50% |
| 2006 | 7.66 | +88.67% |
| 2005 | 4.06 | -30.36% |
| 2004 | 5.83 | -31.25% |
| 2003 | 8.48 | +55.60% |
| 2002 | 5.45 | +486.02% |
| 2001 | 0.93 | +86.00% |
| 2000 | 0.50 | -68.00% |
| 1999 | 1.56 | -56.90% |
| 1998 | 3.63 | -31.76% |
| 1997 | 5.31 | -1.16% |
| 1996 | 5.38 | -21.82% |
| 1995 | 6.88 | -32.10% |
| 1994 | 10.13 | -12.90% |
| 1993 | 11.63 | +50.00% |
| 1992 | 7.75 | -28.74% |
| 1991 | 10.88 | +33.85% |
| 1990 | 8.13 | -41.96% |
| 1989 | 14.00 | +10.89% |
| 1988 | 12.63 | -8.18% |
| 1987 | 13.75 | +30.95% |
| 1986 | 10.50 | -24.32% |
| 1985 | 13.88 | +0.91% |
| 1984 | 13.75 | -26.67% |
| 1983 | 18.75 | +2.04% |
| 1982 | 18.38 | +63.33% |
| 1981 | 11.25 | -51.79% |
| 1980* | 23.33 | +5.26% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
HL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.02 | 17.38 | 16.88 | 17.07 | +2.03% | |
| 16.22 | 16.77 | 16.22 | 16.73 | +2.07% | |
| 16.25 | 16.57 | 16.17 | 16.39 | -4.15% | |
| 17.10 | 17.28 | 16.68 | 17.10 | +0.53% | |
| 17.42 | 17.43 | 16.61 | 17.01 | -1.10% | |
| 17.24 | 17.40 | 16.92 | 17.20 | +1.18% | |
| 16.93 | 17.29 | 16.90 | 17.00 | -0.18% | |
| 17.25 | 17.46 | 16.98 | 17.03 | -0.70% | |
| 17.02 | 17.24 | 16.70 | 17.15 | +0.82% | |
| 17.15 | 17.63 | 16.95 | 17.01 | -6.49% | |
| 17.99 | 18.30 | 17.64 | 18.19 | +1.39% | |
| 18.06 | 18.21 | 17.68 | 17.94 | -1.81% | |
| 18.40 | 18.48 | 17.86 | 18.27 | -3.99% | |
| 18.40 | 19.29 | 18.26 | 19.03 | +3.71% | |
| 18.98 | 19.04 | 17.86 | 18.35 | -3.01% | |
| 19.28 | 19.28 | 18.59 | 18.92 | -0.21% | |
| 18.70 | 19.15 | 18.63 | 18.96 | +5.39% | |
| 19.09 | 19.15 | 17.59 | 17.99 | -3.69% | |
| 18.88 | 18.95 | 18.20 | 18.68 | -0.74% | |
| 19.02 | 19.19 | 18.59 | 18.82 | -4.85% | |
| 20.39 | 20.70 | 19.70 | 19.78 | -1.20% | |
| 20.03 | 20.53 | 19.75 | 20.02 | -3.98% | |
| 20.99 | 21.18 | 20.59 | 20.85 | +1.91% | |
| 20.68 | 20.84 | 20.42 | 20.46 | -1.06% | |
| 20.62 | 20.97 | 20.32 | 20.68 | -2.50% | |
| 21.59 | 21.62 | 20.56 | 21.21 | +2.12% | |
| 19.58 | 20.79 | 19.58 | 20.77 | +8.69% | |
| 18.96 | 20.17 | 18.91 | 19.11 | -3.82% | |
| 20.36 | 20.45 | 19.55 | 19.87 | -2.50% | |
| 21.60 | 21.69 | 20.16 | 20.38 | -4.90% | |
| 20.56 | 21.48 | 20.56 | 21.43 | +3.53% | |
| 20.50 | 21.13 | 20.45 | 20.70 | -1.05% | |
| 19.95 | 20.92 | 19.86 | 20.92 | +2.55% | |
| 20.97 | 21.07 | 20.11 | 20.40 | -1.54% | |
| 21.33 | 21.45 | 20.49 | 20.72 | -0.48% | |
| 20.25 | 21.18 | 20.24 | 20.82 | +1.36% | |
| 18.99 | 20.57 | 18.95 | 20.54 | +14.43% | |
| 18.27 | 18.43 | 17.81 | 17.95 | -4.62% | |
| 18.50 | 19.06 | 18.39 | 18.82 | +2.45% | |
| 18.09 | 18.83 | 17.98 | 18.37 | +3.61% | |
| 17.72 | 17.86 | 17.41 | 17.73 | -2.04% | |
| 18.24 | 18.59 | 17.81 | 18.10 | +1.91% | |
| 17.37 | 17.78 | 17.25 | 17.76 | +1.20% | |
| 16.76 | 17.58 | 16.67 | 17.55 | +4.15% | |
| 16.86 | 17.03 | 16.34 | 16.85 | +6.24% | |
| 16.11 | 16.41 | 15.66 | 15.86 | -4.11% | |
| 16.47 | 16.97 | 15.57 | 16.54 | +7.47% | |
| 15.00 | 15.70 | 14.99 | 15.39 | +6.65% | |
| 13.94 | 14.53 | 13.78 | 14.43 | +2.20% | |
| 14.65 | 14.73 | 13.94 | 14.12 | -5.43% | |
| 14.59 | 14.95 | 14.15 | 14.93 | +5.51% | |
| 14.46 | 14.65 | 13.79 | 14.15 | -2.75% | |
| 14.83 | 14.96 | 14.30 | 14.55 | -4.21% | |
| 15.24 | 15.35 | 14.69 | 15.19 | +0.33% | |
| 15.37 | 15.49 | 15.00 | 15.14 | -1.17% | |
| 15.27 | 15.47 | 14.90 | 15.32 | -2.36% | |
| 15.62 | 16.19 | 15.56 | 15.69 | +2.62% | |
| 14.72 | 15.39 | 14.56 | 15.29 | +7.00% | |
| 14.26 | 14.49 | 14.06 | 14.29 | -0.28% | |
| 14.25 | 14.76 | 14.09 | 14.33 | -1.31% | |
| 15.01 | 15.05 | 14.38 | 14.52 | -6.08% | |
| 15.45 | 15.71 | 14.80 | 15.46 | -0.26% | |
| 15.90 | 16.05 | 15.41 | 15.50 | +1.64% | |
| 15.30 | 15.43 | 14.94 | 15.25 | -3.60% | |
| 15.69 | 15.89 | 15.41 | 15.82 | +0.19% | |
| 15.52 | 16.06 | 15.36 | 15.79 | +4.64% | |
| 15.18 | 15.52 | 14.67 | 15.09 | -3.02% | |
| 16.15 | 16.23 | 15.20 | 15.56 | -5.47% | |
| 16.46 | 16.65 | 16.07 | 16.46 | +0.80% | |
| 16.15 | 16.67 | 15.84 | 16.33 | +4.75% | |
| 15.26 | 16.19 | 15.22 | 15.59 | +1.04% | |
| 15.53 | 15.62 | 15.05 | 15.43 | +0.19% | |
| 15.55 | 15.58 | 14.96 | 15.40 | -0.90% | |
| 15.22 | 15.98 | 15.13 | 15.54 | +2.57% | |
| 14.99 | 15.30 | 14.46 | 15.15 | +4.34% | |
| 14.42 | 14.83 | 14.27 | 14.52 | -3.65% | |
| 15.09 | 15.46 | 14.83 | 15.07 | -5.69% | |
| 15.54 | 16.04 | 15.46 | 15.98 | +0.13% | |
| 16.11 | 16.45 | 15.65 | 15.96 | -0.62% | |
| 16.68 | 17.38 | 16.01 | 16.06 | -3.95% | |
| 16.90 | 17.14 | 16.50 | 16.72 | +0.36% | |
| 16.57 | 17.14 | 16.29 | 16.66 | +8.96% | |
| 14.99 | 15.39 | 14.77 | 15.29 | +2.00% | |
| 14.09 | 15.00 | 13.91 | 14.99 | +6.69% | |
| 14.07 | 14.53 | 13.96 | 14.05 | -3.17% | |
| 15.01 | 15.10 | 13.81 | 14.51 | -2.55% | |
| 15.11 | 15.24 | 14.73 | 14.89 | +0.74% | |
| 16.25 | 16.25 | 14.61 | 14.78 | -12.18% | |
| 16.92 | 17.17 | 16.58 | 16.83 | +0.96% | |
| 17.43 | 17.43 | 16.66 | 16.67 | -6.35% | |
| 17.60 | 17.87 | 17.29 | 17.80 | +1.48% | |
| 17.15 | 17.71 | 16.76 | 17.54 | -1.29% | |
| 17.62 | 17.93 | 17.19 | 17.77 | +1.02% | |
| 16.68 | 17.79 | 16.38 | 17.59 | +3.84% | |
| 17.10 | 17.33 | 16.91 | 16.94 | -3.64% | |
| 17.46 | 17.59 | 17.18 | 17.58 | +3.53% | |
| 17.10 | 17.28 | 16.71 | 16.98 | -1.85% | |
| 16.72 | 17.61 | 16.60 | 17.30 | +0.70% | |
| 16.80 | 17.22 | 16.40 | 17.18 | +5.01% | |
| 16.95 | 16.95 | 16.27 | 16.36 | -5.21% | |
| 17.98 | 18.14 | 17.08 | 17.26 | -2.15% | |
| 18.30 | 18.40 | 17.54 | 17.64 | -9.31% | |
| 20.67 | 20.73 | 19.30 | 19.45 | -7.60% | |
| 20.40 | 21.30 | 19.79 | 21.05 | +2.33% | |
| 20.17 | 20.57 | 19.17 | 20.57 | -0.48% | |
| 19.17 | 20.85 | 19.15 | 20.67 | +11.07% | |
| 18.55 | 19.20 | 18.28 | 18.61 | +2.99% | |
| 19.13 | 19.73 | 17.97 | 18.07 | -0.44% | |
| 18.55 | 19.61 | 17.79 | 18.15 | +6.45% | |
| 17.87 | 17.96 | 17.03 | 17.05 | -3.01% | |
| 17.70 | 18.19 | 17.51 | 17.58 | -2.66% | |
| 17.71 | 18.69 | 17.65 | 18.06 | +0.22% | |
| 18.13 | 18.30 | 17.65 | 18.02 | +3.15% | |
| 17.62 | 17.65 | 17.13 | 17.47 | -2.07% | |
| 17.99 | 18.06 | 17.59 | 17.84 | -4.19% | |
| 18.71 | 18.79 | 18.42 | 18.62 | -0.96% | |
| 18.53 | 18.96 | 18.21 | 18.80 | +2.01% | |
| 18.45 | 18.71 | 17.79 | 18.43 | -2.80% | |
| 18.52 | 19.01 | 18.10 | 18.96 | +4.81% | |
| 19.12 | 19.28 | 18.06 | 18.09 | -6.41% | |
| 19.20 | 19.44 | 18.95 | 19.33 | -1.07% | |
| 19.97 | 20.36 | 19.45 | 19.54 | +2.25% | |
| 19.33 | 19.53 | 19.01 | 19.11 | -0.05% | |
| 19.38 | 19.58 | 18.97 | 19.12 | -2.89% | |
| 19.75 | 20.04 | 19.54 | 19.69 | +2.18% | |
| 19.00 | 19.44 | 18.97 | 19.27 | -0.98% | |
| 19.57 | 19.75 | 19.25 | 19.46 | +0.83% | |
| 19.71 | 19.85 | 18.87 | 19.30 | -1.23% | |
| 20.86 | 21.05 | 19.28 | 19.54 | +0.98% | |
| 19.21 | 19.42 | 18.62 | 19.35 | +1.20% | |
| 19.00 | 19.40 | 18.71 | 19.12 | -0.31% | |
| 17.98 | 19.26 | 17.95 | 19.18 | 0.00% | |
| 19.17 | 19.77 | 18.85 | 19.18 | +2.95% | |
| 17.64 | 18.70 | 17.64 | 18.63 | +8.19% | |
| 18.33 | 18.46 | 16.88 | 17.22 | -3.96% | |
| 17.10 | 18.27 | 17.05 | 17.93 | +4.30% | |
| 17.53 | 18.02 | 17.16 | 17.19 | -6.37% | |
| 18.89 | 18.93 | 18.14 | 18.36 | +2.40% | |
| 17.53 | 18.05 | 17.07 | 17.93 | +0.67% | |
| 17.23 | 18.26 | 17.12 | 17.81 | +3.31% | |
| 17.68 | 17.85 | 16.57 | 17.24 | -2.10% | |
| 16.80 | 17.88 | 16.25 | 17.61 | -4.81% | |
| 19.24 | 19.45 | 18.23 | 18.50 | -5.71% | |
| 20.00 | 20.29 | 19.40 | 19.62 | -1.31% | |
| 19.73 | 20.15 | 19.05 | 19.88 | +1.38% | |
| 20.40 | 20.67 | 19.35 | 19.61 | -4.48% | |
| 21.00 | 21.18 | 20.20 | 20.53 | -2.93% | |
| 21.28 | 21.52 | 20.54 | 21.15 | -3.91% | |
| 21.76 | 22.68 | 21.47 | 22.01 | +4.41% | |
| 19.83 | 21.15 | 18.91 | 21.08 | +3.38% | |
| 20.29 | 20.84 | 19.90 | 20.39 | -1.97% | |
| 21.09 | 21.29 | 20.10 | 20.80 | -4.41% | |
| 22.08 | 22.40 | 21.44 | 21.76 | +0.28% | |
| 22.47 | 22.65 | 20.49 | 21.70 | -11.90% | |
| 24.34 | 24.65 | 23.17 | 24.63 | -1.12% | |
| 24.73 | 25.01 | 24.22 | 24.91 | +1.51% | |
| 22.75 | 24.61 | 22.68 | 24.54 | +5.28% | |
| 24.33 | 24.40 | 23.27 | 23.31 | -1.40% | |
| 23.27 | 24.04 | 22.45 | 23.64 | -1.46% | |
| 24.45 | 25.21 | 23.64 | 23.99 | -0.12% | |
| 23.33 | 24.06 | 22.08 | 24.02 | +5.40% | |
| 22.09 | 22.85 | 21.50 | 22.79 | +3.50% | |
| 23.12 | 23.53 | 21.90 | 22.02 | +3.67% | |
| 22.05 | 22.05 | 20.47 | 21.24 | -6.02% | |
| 21.36 | 22.87 | 21.28 | 22.60 | +8.19% | |
| 23.42 | 23.57 | 20.77 | 20.89 | -11.82% | |
| 24.06 | 24.26 | 22.51 | 23.69 | +3.09% | |
| 23.51 | 23.86 | 22.94 | 22.98 | -4.01% | |
| 23.36 | 24.12 | 23.13 | 23.94 | +5.14% | |
| 22.18 | 23.21 | 22.15 | 22.77 | +6.85% | |
| 21.75 | 22.88 | 20.90 | 21.31 | -7.79% | |
| 24.21 | 24.40 | 21.77 | 23.11 | -1.41% | |
| 23.55 | 23.68 | 22.13 | 23.44 | +8.77% | |
| 22.32 | 22.97 | 20.95 | 21.55 | -4.31% | |
| 23.59 | 25.00 | 22.13 | 22.52 | -14.44% | |
| 27.55 | 28.00 | 25.31 | 26.32 | -3.20% | |
| 28.94 | 28.99 | 26.73 | 27.19 | -3.96% | |
| 29.85 | 29.99 | 27.08 | 28.31 | -5.54% | |
| 33.60 | 34.17 | 29.81 | 29.97 | -5.78% | |
| 31.87 | 32.16 | 30.65 | 31.81 | +1.66% | |
| 29.19 | 31.73 | 29.07 | 31.29 | +8.34% | |
| 29.20 | 29.33 | 27.82 | 28.88 | +2.27% | |
| 28.05 | 28.35 | 26.64 | 28.24 | +6.41% | |
| 24.60 | 26.58 | 24.04 | 26.54 | +5.23% | |
| 23.54 | 25.39 | 23.23 | 25.22 | +5.97% | |
| 25.25 | 25.35 | 23.52 | 23.80 | -2.10% | |
| 25.14 | 25.48 | 24.05 | 24.31 | -0.61% | |
| 23.93 | 24.89 | 23.26 | 24.46 | +8.95% | |
| 21.49 | 22.62 | 21.18 | 22.45 | +6.85% | |
| 20.47 | 21.12 | 20.21 | 21.01 | -1.68% | |
| 21.09 | 21.41 | 19.31 | 21.37 | -4.04% | |
| 20.03 | 22.28 | 19.90 | 22.27 | +12.87% | |
| 19.40 | 20.46 | 19.11 | 19.73 | +4.56% | |
| 19.65 | 19.68 | 18.04 | 18.87 | -1.67% | |
| 18.99 | 19.66 | 18.93 | 19.19 | -1.54% | |
| 19.67 | 19.94 | 19.20 | 19.49 | +1.51% | |
| 19.18 | 19.77 | 18.70 | 19.20 | -4.95% | |
| 20.33 | 20.38 | 19.62 | 20.20 | +1.87% | |
| 20.38 | 20.38 | 19.43 | 19.83 | -2.32% | |
| 21.04 | 21.19 | 19.86 | 20.30 | -1.22% | |
| 20.50 | 20.95 | 20.25 | 20.55 | +4.47% | |
| 19.16 | 20.57 | 19.15 | 19.67 | +3.36% | |
| 19.25 | 19.96 | 18.99 | 19.03 | -1.96% | |
| 19.63 | 19.73 | 19.11 | 19.41 | +2.05% | |
| 18.70 | 19.30 | 18.52 | 19.02 | +0.96% | |
| 19.63 | 19.74 | 18.54 | 18.84 | +0.16% | |
| 20.04 | 20.19 | 18.39 | 18.81 | -2.79% | |
| 17.53 | 19.68 | 17.34 | 19.35 | +12.57% | |
| 16.84 | 17.44 | 16.65 | 17.19 | +1.12% | |
| 15.99 | 17.28 | 15.95 | 17.00 | +7.26% | |
| 16.99 | 17.06 | 15.84 | 15.85 | -6.60% | |
| 17.06 | 17.48 | 16.73 | 16.97 | +0.89% | |
| 17.03 | 17.25 | 16.64 | 16.82 | -3.11% | |
| 17.65 | 18.12 | 17.21 | 17.36 | -0.91% | |
| 17.12 | 17.55 | 16.50 | 17.52 | +2.46% | |
| 17.24 | 17.40 | 16.55 | 17.10 | +1.66% | |
| 16.40 | 16.96 | 16.26 | 16.82 | +5.32% | |
| 15.14 | 16.21 | 15.04 | 15.97 | +6.61% | |
| 14.49 | 15.26 | 14.39 | 14.98 | +3.60% | |
| 13.39 | 14.53 | 13.38 | 14.46 | +8.07% | |
| 13.17 | 13.40 | 12.80 | 13.38 | +1.29% | |
| 14.25 | 14.69 | 13.11 | 13.21 | -6.38% | |
| 14.41 | 14.85 | 13.77 | 14.11 | +0.36% | |
| 14.10 | 14.38 | 13.84 | 14.06 | +0.57% | |
| 14.30 | 14.71 | 13.67 | 13.98 | -4.25% | |
| 13.91 | 14.81 | 13.68 | 14.60 | -1.62% | |
| 15.50 | 15.52 | 14.69 | 14.84 | -4.44% | |
| 14.92 | 16.10 | 14.80 | 15.53 | +5.15% | |
| 15.17 | 15.35 | 14.42 | 14.77 | -1.66% | |
| 14.53 | 15.30 | 14.43 | 15.02 | +8.21% | |
| 13.56 | 14.06 | 13.25 | 13.88 | +2.44% | |
| 13.82 | 15.42 | 13.33 | 13.55 | +11.89% | |
| 12.20 | 12.38 | 11.81 | 12.11 | +1.17% | |
| 12.21 | 12.44 | 11.83 | 11.97 | -6.19% | |
| 12.78 | 13.22 | 12.53 | 12.76 | -0.85% | |
| 12.90 | 12.95 | 12.57 | 12.87 | -0.23% | |
| 12.36 | 13.04 | 12.35 | 12.90 | +2.95% | |
| 13.20 | 13.25 | 12.40 | 12.53 | -1.73% | |
| 12.15 | 12.91 | 12.03 | 12.75 | +3.16% | |
| 12.41 | 12.87 | 12.02 | 12.36 | -4.56% | |
| 12.72 | 13.08 | 12.65 | 12.95 | +0.15% | |
| 13.30 | 13.35 | 12.86 | 12.93 | -0.46% | |
| 12.34 | 13.20 | 12.29 | 12.99 | +1.41% | |
| 12.98 | 13.16 | 12.63 | 12.81 | -11.47% | |
| 14.31 | 14.56 | 14.04 | 14.47 | +3.88% | |
| 14.79 | 14.88 | 13.56 | 13.93 | -8.60% | |
| 14.29 | 15.44 | 14.10 | 15.24 | +7.63% | |
| 13.80 | 14.64 | 13.76 | 14.16 | +6.55% | |
| 13.15 | 13.65 | 13.09 | 13.29 | -1.41% | |
| 13.50 | 13.73 | 13.31 | 13.48 | +7.50% | |
| 13.03 | 13.15 | 12.38 | 12.54 | -1.95% | |
| 13.70 | 13.84 | 12.51 | 12.79 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HL chart for longer ranges.