NYSE:HL | Historical Stock Price | HECLA MINING CO/DE/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.53$1.21$2.74$6.20$14.03$31.761980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$1.56$1.61390,100——
1999-12-30$1.56$1.611,445,500——
1999-12-29$1.63$1.68665,400——
1999-12-28$1.55$1.60488,600——
1999-12-27$1.56$1.611,094,400——
1999-12-23$1.63$1.68423,200——
1999-12-22$1.63$1.68681,300——
1999-12-21$1.69$1.74609,400——
1999-12-20$1.63$1.68454,300——
1999-12-17$1.63$1.68501,900——
1999-12-16$1.81$1.87338,000——
1999-12-15$1.69$1.74317,600——
1999-12-14$1.63$1.68448,300——
1999-12-13$1.63$1.68439,900——
1999-12-10$1.69$1.74530,600——
1999-12-09$1.63$1.68316,500——
1999-12-08$1.69$1.74696,300——
1999-12-07$1.81$1.87322,800——
1999-12-06$1.88$1.93594,200——
1999-12-03$1.94$2.00361,700——
1999-12-02$2.00$2.06622,600——
1999-12-01$2.06$2.13187,900——
1999-11-30$2.06$2.13174,200——
1999-11-29$2.13$2.19245,100——
1999-11-26$2.19$2.2687,600——
1999-11-24$2.25$2.32240,300——
1999-11-23$2.19$2.26277,200——
1999-11-22$2.06$2.13270,600——
1999-11-19$2.00$2.06641,300——
1999-11-18$2.06$2.13555,700——
1999-11-17$2.13$2.19224,200——
1999-11-16$2.19$2.26464,000——
1999-11-15$2.25$2.3295,700——
1999-11-12$2.25$2.32104,700——
1999-11-11$2.25$2.32127,200——
1999-11-10$2.31$2.39174,800——
1999-11-09$2.19$2.26174,000——
1999-11-08$2.31$2.39293,600——
1999-11-05$2.13$2.19169,600——
1999-11-04$2.13$2.19227,800——
1999-11-03$2.06$2.13381,400——
1999-11-02$2.19$2.26457,100——
1999-11-01$2.38$2.45186,100——
1999-10-29$2.44$2.51116,400——
1999-10-28$2.56$2.64141,700——
1999-10-27$2.56$2.64138,400——
1999-10-26$2.44$2.51321,300——
1999-10-25$2.50$2.5886,900——
1999-10-22$2.44$2.51144,200——
1999-10-21$2.44$2.51242,400——
1999-10-20$2.44$2.51160,000——
1999-10-19$2.56$2.64282,400——
1999-10-18$2.38$2.45231,800——
1999-10-15$2.44$2.51483,200——
1999-10-14$2.50$2.58541,000——
1999-10-13$2.88$2.97366,800——
1999-10-12$2.88$2.97299,600——
1999-10-11$2.94$3.03218,000——
1999-10-08$2.94$3.03306,000——
1999-10-07$2.94$3.03180,600——
1999-10-06$2.88$2.97208,900——
1999-10-05$3.00$3.09424,100——
1999-10-04$3.13$3.22467,500——
1999-10-01$3.00$3.09249,200——
1999-09-30$2.94$3.03267,300——
1999-09-29$3.00$3.09616,500——
1999-09-28$3.00$3.092,034,300——
1999-09-27$2.94$3.031,189,400——
1999-09-24$2.44$2.51133,100——
1999-09-23$2.50$2.58174,300——
1999-09-22$2.50$2.58268,200——
1999-09-21$2.50$2.58302,700——
1999-09-20$2.31$2.39125,700——
1999-09-17$2.31$2.39278,300——
1999-09-16$2.38$2.45153,900——
1999-09-15$2.38$2.4533,600——
1999-09-14$2.38$2.45416,300——
1999-09-13$2.38$2.45253,900——
1999-09-10$2.31$2.39134,300——
1999-09-09$2.44$2.51100,800——
1999-09-08$2.38$2.45191,500——
1999-09-07$2.38$2.4599,800——
1999-09-03$2.38$2.45133,100——
1999-09-02$2.50$2.5833,000——
1999-09-01$2.38$2.4574,700——
1999-08-31$2.50$2.58327,400——
1999-08-30$2.31$2.39114,000——
1999-08-27$2.44$2.5188,300——
1999-08-26$2.38$2.45349,800——
1999-08-25$2.56$2.64173,500——
1999-08-24$2.63$2.71101,900——
1999-08-23$2.69$2.77288,400——
1999-08-20$2.75$2.84351,800——
1999-08-19$2.75$2.8488,700——
1999-08-18$2.69$2.77180,300——
1999-08-17$2.75$2.84340,500——
1999-08-16$2.63$2.71267,000——
1999-08-13$2.69$2.77276,900——
1999-08-12$2.63$2.71258,600——
1999-08-11$2.63$2.71588,300——
1999-08-10$2.50$2.58407,600——
1999-08-09$2.50$2.58297,300——
1999-08-06$2.44$2.51196,500——
1999-08-05$2.44$2.51235,300——
1999-08-04$2.38$2.45429,800——
1999-08-03$2.44$2.51705,100——
1999-08-02$2.13$2.19135,000——
1999-07-30$2.25$2.32490,500——
1999-07-29$2.25$2.32481,800——
1999-07-28$2.06$2.1360,100——
1999-07-27$2.06$2.13120,000——
1999-07-26$2.19$2.26113,500——
1999-07-23$2.19$2.26127,000——
1999-07-22$2.25$2.32121,600——
1999-07-21$2.19$2.26204,300——
1999-07-20$2.06$2.13219,100——
1999-07-19$2.19$2.26413,100——
1999-07-16$2.00$2.06218,500——
1999-07-15$2.00$2.06612,200——
1999-07-14$2.00$2.06281,800——
1999-07-13$2.00$2.06311,400——
1999-07-12$2.06$2.13193,600——
1999-07-09$2.13$2.19203,000——
1999-07-08$2.06$2.13479,100——
1999-07-07$1.94$2.00657,600——
1999-07-06$2.06$2.13434,800——
1999-07-02$2.13$2.19373,100——
1999-07-01$2.13$2.19513,200——
1999-06-30$2.06$2.13897,300——
1999-06-29$2.31$2.39306,500——
1999-06-28$2.31$2.39129,500——
1999-06-25$2.25$2.32239,900——
1999-06-24$2.25$2.32254,600——
1999-06-23$2.31$2.39469,200——
1999-06-22$2.25$2.32377,400——
1999-06-21$2.25$2.32236,200——
1999-06-18$2.31$2.39183,400——
1999-06-17$2.44$2.51261,000——
1999-06-16$2.25$2.32296,700——
1999-06-15$2.38$2.45251,000——
1999-06-14$2.38$2.45136,000——
1999-06-11$2.44$2.51161,700——
1999-06-10$2.38$2.45408,500——
1999-06-09$2.38$2.45298,000——
1999-06-08$2.38$2.45167,800——
1999-06-07$2.38$2.45281,500——
1999-06-04$2.44$2.51247,800——
1999-06-03$2.50$2.58143,400——
1999-06-02$2.50$2.58274,800——
1999-06-01$2.50$2.58394,800——
1999-05-28$2.44$2.51370,500——
1999-05-27$2.50$2.58233,700——
1999-05-26$2.50$2.58228,100——
1999-05-25$2.50$2.58301,500——
1999-05-24$2.50$2.58161,400——
1999-05-21$2.50$2.58276,200——
1999-05-20$2.50$2.58424,700——
1999-05-19$2.56$2.64379,500——
1999-05-18$2.44$2.51662,900——
1999-05-17$2.56$2.64269,700——
1999-05-14$2.63$2.71333,600——
1999-05-13$2.63$2.71397,900——
1999-05-12$2.56$2.64245,700——
1999-05-11$2.56$2.64569,700——
1999-05-10$2.63$2.71544,900——
1999-05-07$2.75$2.84681,400——
1999-05-06$3.06$3.16474,900——
1999-05-05$3.13$3.22743,100——
1999-05-04$2.81$2.90198,200——
1999-05-03$3.06$3.16305,000——
1999-04-30$3.00$3.09335,200——
1999-04-29$3.13$3.22427,800——
1999-04-28$2.94$3.03837,700——
1999-04-27$2.75$2.84321,400——
1999-04-26$2.69$2.7798,100——
1999-04-23$2.75$2.84130,100——
1999-04-22$2.88$2.97177,800——
1999-04-21$2.75$2.84206,100——
1999-04-20$2.88$2.97273,900——
1999-04-19$3.06$3.16323,400——
1999-04-16$3.13$3.22488,100——
1999-04-15$3.00$3.09303,200——
1999-04-14$2.75$2.84154,300——
1999-04-13$2.88$2.9777,400——
1999-04-12$2.81$2.90206,700——
1999-04-09$2.75$2.84285,700——
1999-04-08$2.50$2.58174,500——
1999-04-07$2.50$2.58339,900——
1999-04-06$2.63$2.71353,200——
1999-04-05$2.56$2.64216,700——
1999-04-01$2.75$2.84144,300——
1999-03-31$2.69$2.77397,200——
1999-03-30$2.63$2.71313,300——
1999-03-29$2.75$2.84276,700——
1999-03-26$2.75$2.84181,100——
1999-03-25$2.75$2.84339,600——
1999-03-24$2.94$3.03309,900——
1999-03-23$2.88$2.97407,600——
1999-03-22$2.94$3.03289,400——
1999-03-19$2.88$2.97294,700——
1999-03-18$3.00$3.09266,000——
1999-03-17$3.00$3.09183,900——
1999-03-16$3.19$3.29480,900——
1999-03-15$3.06$3.16527,100——
1999-03-12$3.31$3.42172,800——
1999-03-11$3.31$3.42526,800——
1999-03-10$3.44$3.55287,200——
1999-03-09$3.56$3.68181,800——
1999-03-08$3.63$3.74259,500——
1999-03-05$3.50$3.6173,100——
1999-03-04$3.56$3.68241,800——
1999-03-03$3.44$3.55155,400——
1999-03-02$3.63$3.74297,300——
1999-03-01$3.69$3.8082,800——
1999-02-26$3.69$3.80138,600——
1999-02-25$3.75$3.87273,000——
1999-02-24$3.50$3.6180,600——
1999-02-23$3.63$3.74169,600——
1999-02-22$3.50$3.61128,500——
1999-02-19$3.63$3.74163,600——
1999-02-18$3.69$3.80257,100——
1999-02-17$3.63$3.74187,800——
1999-02-16$3.69$3.80191,100——
1999-02-12$3.88$4.00128,300——
1999-02-11$3.75$3.87226,000——
1999-02-10$3.69$3.80100,400——
1999-02-09$3.88$4.00105,400——
1999-02-08$3.94$4.06120,500——
1999-02-05$3.88$4.00173,300——
1999-02-04$4.00$4.13539,300——
1999-02-03$3.81$3.93457,400——
1999-02-02$3.56$3.68296,200——
1999-02-01$3.50$3.61318,500——
1999-01-29$3.69$3.80106,600——
1999-01-28$3.56$3.68203,100——
1999-01-27$3.56$3.6870,700——
1999-01-26$3.63$3.74288,600——
1999-01-25$3.88$4.00169,000——
1999-01-22$3.94$4.0679,900——
1999-01-21$4.00$4.13136,800——
1999-01-20$3.94$4.06150,500——
1999-01-19$3.81$3.9366,400——
1999-01-15$3.88$4.0093,900——
1999-01-14$3.94$4.06130,300——
1999-01-13$4.13$4.26107,800——
1999-01-12$4.00$4.13213,100——
1999-01-11$4.31$4.45279,600——
1999-01-08$4.25$4.38272,500——
1999-01-07$4.00$4.13353,800——
1999-01-06$3.94$4.06295,800——
1999-01-05$3.81$3.9388,500——
1999-01-04$3.75$3.87174,800——