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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$3.39$3.666,370,100——
2019-12-30$3.38$3.659,944,600——
2019-12-27$3.31$3.578,939,200——
2019-12-26$3.40$3.6712,579,200——
2019-12-24$3.38$3.657,375,700——
2019-12-23$3.26$3.5213,632,600——
2019-12-20$3.00$3.2421,168,700——
2019-12-19$3.04$3.2810,080,900——
2019-12-18$3.14$3.396,833,600——
2019-12-17$3.02$3.267,197,100——
2019-12-16$3.09$3.347,947,600——
2019-12-13$3.05$3.2910,783,200——
2019-12-12$2.95$3.1911,225,600——
2019-12-11$2.86$3.098,133,600——
2019-12-10$2.80$3.024,943,100——
2019-12-09$2.77$2.997,519,400——
2019-12-06$2.78$3.0011,968,200——
2019-12-05$2.92$3.1511,021,500——
2019-12-04$2.77$2.999,386,700——
2019-12-03$2.75$2.9713,661,800——
2019-12-02$2.53$2.737,620,600——
2019-11-29$2.47$2.676,599,300——
2019-11-27$2.40$2.590——
2019-11-26$2.40$2.597,062,800——
2019-11-25$2.35$2.546,475,000——
2019-11-22$2.33$2.527,398,300——
2019-11-21$2.37$2.566,994,000——
2019-11-20$2.47$2.667,781,700——
2019-11-19$2.45$2.649,336,400——
2019-11-18$2.45$2.646,738,900——
2019-11-15$2.39$2.588,946,200——
2019-11-14$2.40$2.597,673,500——
2019-11-13$2.43$2.628,836,300——
2019-11-12$2.42$2.6111,060,500——
2019-11-11$2.44$2.639,214,100——
2019-11-08$2.31$2.497,849,100——
2019-11-07$2.23$2.4113,167,500——
2019-11-06$2.37$2.5610,406,400——
2019-11-05$2.30$2.488,972,700——
2019-11-04$2.32$2.508,636,100——
2019-11-01$2.33$2.515,261,400——
2019-10-31$2.30$2.489,617,400——
2019-10-30$2.21$2.388,687,800——
2019-10-29$2.14$2.316,913,700——
2019-10-28$2.11$2.285,175,000——
2019-10-25$2.10$2.2610,335,200——
2019-10-24$2.01$2.179,127,300——
2019-10-23$2.00$2.165,743,900——
2019-10-22$1.99$2.153,592,900——
2019-10-21$1.96$2.113,692,100——
2019-10-18$1.99$2.155,299,800——
2019-10-17$2.00$2.165,468,600——
2019-10-16$1.86$2.015,091,700——
2019-10-15$1.82$1.966,067,400——
2019-10-14$1.88$2.034,253,500——
2019-10-11$1.91$2.067,830,800——
2019-10-10$1.99$2.159,030,000——
2019-10-09$1.97$2.128,251,300——
2019-10-08$2.01$2.1710,093,700——
2019-10-07$1.93$2.084,785,200——
2019-10-04$1.92$2.074,398,700——
2019-10-03$1.89$2.046,613,500——
2019-10-02$1.93$2.088,791,900——
2019-10-01$1.84$1.986,248,300——
2019-09-30$1.76$1.908,908,600——
2019-09-27$1.94$2.096,702,700——
2019-09-26$1.91$2.0611,059,800——
2019-09-25$2.00$2.168,574,700——
2019-09-24$2.07$2.2310,389,500——
2019-09-23$2.06$2.2213,104,500——
2019-09-20$1.98$2.149,505,200——
2019-09-19$1.88$2.035,407,400——
2019-09-18$1.89$2.049,889,400——
2019-09-17$1.96$2.115,714,000——
2019-09-16$1.96$2.1110,565,600——
2019-09-13$1.81$1.959,171,000——
2019-09-12$1.90$2.0512,131,700——
2019-09-11$2.00$2.169,216,700——
2019-09-10$1.93$2.088,865,000——
2019-09-09$1.75$1.899,544,400——
2019-09-06$1.80$1.9413,019,300——
2019-09-05$1.81$1.9514,407,000——
2019-09-04$1.94$2.0914,222,600——
2019-09-03$1.89$2.049,665,000——
2019-08-30$1.78$1.926,040,400——
2019-08-29$1.76$1.9011,650,000——
2019-08-28$1.84$1.9810,860,900——
2019-08-27$1.78$1.929,411,600——
2019-08-26$1.66$1.796,338,500——
2019-08-23$1.67$1.807,985,200——
2019-08-22$1.58$1.709,186,500——
2019-08-21$1.62$1.745,558,900——
2019-08-20$1.57$1.696,973,800——
2019-08-19$1.52$1.648,776,800——
2019-08-16$1.45$1.566,187,300——
2019-08-15$1.46$1.5710,354,500——
2019-08-14$1.44$1.5511,958,200——
2019-08-13$1.54$1.669,867,800——
2019-08-12$1.60$1.726,914,800——
2019-08-09$1.57$1.6912,811,100——
2019-08-08$1.71$1.8412,195,400——
2019-08-07$1.67$1.8021,237,200——
2019-08-06$2.00$2.159,923,900——
2019-08-05$2.01$2.1613,160,400——
2019-08-02$1.89$2.035,368,400——
2019-08-01$1.90$2.056,274,300——
2019-07-31$1.85$1.9910,928,000——
2019-07-30$1.95$2.107,425,800——
2019-07-29$1.91$2.066,552,800——
2019-07-26$1.88$2.025,979,800——
2019-07-25$1.84$1.989,686,400——
2019-07-24$2.01$2.169,446,000——
2019-07-23$1.94$2.097,791,400——
2019-07-22$1.96$2.119,939,800——
2019-07-19$1.89$2.0316,063,900——
2019-07-18$2.01$2.1617,531,400——
2019-07-17$1.96$2.1122,637,200——
2019-07-16$1.76$1.898,509,700——
2019-07-15$1.73$1.863,112,900——
2019-07-12$1.73$1.863,375,600——
2019-07-11$1.72$1.857,356,900——
2019-07-10$1.74$1.875,237,400——
2019-07-09$1.67$1.803,784,500——
2019-07-08$1.64$1.776,500,400——
2019-07-05$1.72$1.854,197,000——
2019-07-03$1.74$1.874,012,200——
2019-07-02$1.73$1.866,042,200——
2019-07-01$1.68$1.816,343,900——
2019-06-28$1.80$1.949,629,600——
2019-06-27$1.78$1.925,483,300——
2019-06-26$1.79$1.937,070,800——
2019-06-25$1.75$1.889,611,600——
2019-06-24$1.77$1.9113,863,300——
2019-06-21$1.84$1.9823,301,500——
2019-06-20$1.84$1.9814,978,100——
2019-06-19$1.71$1.848,481,200——
2019-06-18$1.71$1.847,920,800——
2019-06-17$1.68$1.817,139,800——
2019-06-14$1.58$1.707,124,600——
2019-06-13$1.63$1.755,823,800——
2019-06-12$1.54$1.664,021,400——
2019-06-11$1.52$1.645,132,200——
2019-06-10$1.45$1.566,932,100——
2019-06-07$1.47$1.586,147,100——
2019-06-06$1.44$1.555,808,300——
2019-06-05$1.44$1.559,280,200——
2019-06-04$1.51$1.639,012,100——
2019-06-03$1.48$1.5910,271,100——
2019-05-31$1.31$1.418,752,500——
2019-05-30$1.29$1.396,658,200——
2019-05-29$1.32$1.425,596,700——
2019-05-28$1.26$1.3610,260,600——
2019-05-24$1.39$1.507,024,800——
2019-05-23$1.38$1.495,087,300——
2019-05-22$1.39$1.493,493,200——
2019-05-21$1.45$1.567,029,600——
2019-05-20$1.40$1.506,676,300——
2019-05-17$1.52$1.636,873,200——
2019-05-16$1.51$1.626,680,100——
2019-05-15$1.57$1.695,344,900——
2019-05-14$1.55$1.676,546,500——
2019-05-13$1.58$1.709,459,500——
2019-05-10$1.56$1.6817,520,800——
2019-05-09$1.77$1.9015,416,300——
2019-05-08$2.04$2.195,913,800——
2019-05-07$2.10$2.266,120,900——
2019-05-06$2.01$2.163,193,700——
2019-05-03$2.05$2.204,703,800——
2019-05-02$1.99$2.1410,513,700——
2019-05-01$2.08$2.234,945,700——
2019-04-30$2.10$2.264,754,000——
2019-04-29$2.16$2.323,731,700——
2019-04-26$2.17$2.336,246,100——
2019-04-25$2.03$2.185,911,100——
2019-04-24$2.10$2.264,782,900——
2019-04-23$2.09$2.257,578,800——
2019-04-22$2.09$2.256,890,900——
2019-04-18$2.15$2.318,226,400——
2019-04-17$2.30$2.472,704,700——
2019-04-16$2.29$2.464,749,300——
2019-04-15$2.27$2.444,517,200——
2019-04-12$2.23$2.408,273,100——
2019-04-11$2.29$2.464,930,300——
2019-04-10$2.37$2.554,201,500——
2019-04-09$2.40$2.584,260,300——
2019-04-08$2.45$2.635,134,800——
2019-04-05$2.40$2.582,780,700——
2019-04-04$2.40$2.583,837,900——
2019-04-03$2.30$2.476,186,900——
2019-04-02$2.23$2.403,410,500——
2019-04-01$2.23$2.405,811,000——
2019-03-29$2.30$2.473,584,600——
2019-03-28$2.34$2.514,264,000——
2019-03-27$2.42$2.602,028,300——
2019-03-26$2.46$2.642,941,000——
2019-03-25$2.45$2.635,181,300——
2019-03-22$2.43$2.614,235,800——
2019-03-21$2.46$2.646,003,700——
2019-03-20$2.46$2.645,617,000——
2019-03-19$2.40$2.584,757,900——
2019-03-18$2.40$2.585,868,200——
2019-03-15$2.47$2.6515,657,600——
2019-03-14$2.33$2.503,060,000——
2019-03-13$2.42$2.604,335,000——
2019-03-12$2.38$2.564,453,500——
2019-03-11$2.30$2.474,588,200——
2019-03-08$2.30$2.476,398,100——
2019-03-07$2.24$2.415,078,700——
2019-03-06$2.23$2.407,556,000——
2019-03-05$2.35$2.526,133,300——
2019-03-04$2.30$2.479,031,900——
2019-03-01$2.29$2.4612,599,800——
2019-02-28$2.40$2.572,780,100——
2019-02-27$2.41$2.5911,241,300——
2019-02-26$2.62$2.814,081,900——
2019-02-25$2.57$2.766,417,700——
2019-02-22$2.59$2.785,594,200——
2019-02-21$2.74$2.947,343,900——
2019-02-20$2.93$3.1412,936,700——
2019-02-19$2.92$3.139,575,300——
2019-02-15$2.69$2.894,320,800——
2019-02-14$2.58$2.773,337,700——
2019-02-13$2.55$2.742,901,800——
2019-02-12$2.54$2.724,682,500——
2019-02-11$2.58$2.771,901,600——
2019-02-08$2.63$2.822,373,900——
2019-02-07$2.57$2.763,752,500——
2019-02-06$2.62$2.813,426,300——
2019-02-05$2.70$2.903,128,800——
2019-02-04$2.61$2.803,294,300——
2019-02-01$2.64$2.834,237,100——
2019-01-31$2.70$2.906,626,200——
2019-01-30$2.58$2.775,833,000——
2019-01-29$2.59$2.783,639,100——
2019-01-28$2.49$2.672,669,100——
2019-01-25$2.49$2.674,639,100——
2019-01-24$2.36$2.532,906,300——
2019-01-23$2.33$2.502,936,600——
2019-01-22$2.36$2.535,400,700——
2019-01-18$2.41$2.596,087,900——
2019-01-17$2.46$2.645,674,000——
2019-01-16$2.51$2.696,076,200——
2019-01-15$2.48$2.667,573,900——
2019-01-14$2.74$2.943,884,800——
2019-01-11$2.71$2.913,883,600——
2019-01-10$2.79$2.995,111,200——
2019-01-09$2.93$3.146,078,900——
2019-01-08$2.78$2.989,601,700——
2019-01-07$2.55$2.744,556,000——
2019-01-04$2.58$2.775,586,300——
2019-01-03$2.52$2.704,757,900——
2019-01-02$2.47$2.655,504,900——