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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.48$7.037,593,600——
2020-12-30$6.65$7.219,566,100——
2020-12-29$6.15$6.677,126,300——
2020-12-28$6.26$6.799,643,100——
2020-12-24$6.24$6.776,165,200——
2020-12-23$6.04$6.554,940,300——
2020-12-22$5.90$6.408,026,200——
2020-12-21$6.22$6.7410,687,300——
2020-12-18$6.10$6.6117,642,200——
2020-12-17$6.40$6.9417,915,400——
2020-12-16$5.82$6.3111,834,500——
2020-12-15$5.42$5.889,032,000——
2020-12-14$5.01$5.435,328,300——
2020-12-11$5.09$5.524,665,100——
2020-12-10$5.22$5.666,064,700——
2020-12-09$5.06$5.497,130,400——
2020-12-08$5.32$5.776,387,600——
2020-12-07$5.34$5.796,969,400——
2020-12-04$5.18$5.626,745,300——
2020-12-03$5.07$5.505,665,500——
2020-12-02$5.22$5.667,382,900——
2020-12-01$5.17$5.6110,408,100——
2020-11-30$4.78$5.1811,943,100——
2020-11-27$4.79$5.194,764,600——
2020-11-25$4.82$5.236,902,700——
2020-11-24$4.70$5.1010,702,100——
2020-11-23$4.88$5.298,831,300——
2020-11-20$5.15$5.588,504,100——
2020-11-19$5.05$5.486,509,100——
2020-11-18$5.01$5.436,854,300——
2020-11-17$5.27$5.717,202,000——
2020-11-16$5.59$6.057,957,600——
2020-11-13$5.33$5.774,857,100——
2020-11-12$5.22$5.657,381,500——
2020-11-11$5.03$5.446,981,400——
2020-11-10$5.26$5.698,143,900——
2020-11-09$5.19$5.6211,559,700——
2020-11-06$5.59$6.059,305,700——
2020-11-05$5.52$5.9811,128,400——
2020-11-04$4.77$5.166,574,700——
2020-11-03$5.09$5.516,701,000——
2020-11-02$4.85$5.256,622,200——
2020-10-30$4.58$4.9613,898,300——
2020-10-29$4.61$4.996,920,100——
2020-10-28$4.63$5.0110,287,500——
2020-10-27$5.08$5.504,984,600——
2020-10-26$5.08$5.507,262,300——
2020-10-23$5.15$5.575,278,900——
2020-10-22$5.25$5.687,963,500——
2020-10-21$5.25$5.686,619,200——
2020-10-20$5.21$5.644,499,800——
2020-10-19$5.16$5.595,735,400——
2020-10-16$5.30$5.744,070,500——
2020-10-15$5.44$5.894,571,500——
2020-10-14$5.46$5.915,461,800——
2020-10-13$5.41$5.865,167,400——
2020-10-12$5.54$6.006,165,400——
2020-10-09$5.53$5.998,422,900——
2020-10-08$5.20$5.634,337,200——
2020-10-07$5.16$5.597,416,900——
2020-10-06$5.02$5.4310,648,400——
2020-10-05$5.29$5.736,890,200——
2020-10-02$5.08$5.506,669,600——
2020-10-01$5.21$5.647,939,500——
2020-09-30$5.08$5.507,121,700——
2020-09-29$5.07$5.496,601,500——
2020-09-28$5.01$5.426,838,700——
2020-09-25$4.92$5.336,341,200——
2020-09-24$4.97$5.388,163,000——
2020-09-23$4.72$5.1114,689,900——
2020-09-22$5.26$5.698,320,300——
2020-09-21$5.24$5.6713,446,500——
2020-09-18$5.68$6.1515,509,200——
2020-09-17$5.77$6.256,968,200——
2020-09-16$5.78$6.267,883,200——
2020-09-15$5.80$6.287,374,600——
2020-09-14$5.76$6.239,487,300——
2020-09-11$5.45$5.906,547,000——
2020-09-10$5.62$6.088,313,700——
2020-09-09$5.72$6.198,252,700——
2020-09-08$5.45$5.909,537,100——
2020-09-04$5.58$6.0413,188,200——
2020-09-03$5.75$6.229,514,900——
2020-09-02$5.86$6.347,201,700——
2020-09-01$5.97$6.469,261,100——
2020-08-31$6.02$6.528,689,000——
2020-08-28$5.90$6.397,626,500——
2020-08-27$5.70$6.179,941,000——
2020-08-26$5.77$6.2510,985,300——
2020-08-25$5.43$5.8813,145,600——
2020-08-24$5.69$6.168,136,500——
2020-08-21$5.81$6.298,094,500——
2020-08-20$6.02$6.527,689,000——
2020-08-19$5.89$6.3810,314,200——
2020-08-18$6.17$6.6810,719,400——
2020-08-17$6.37$6.8912,615,000——
2020-08-14$6.04$6.539,585,300——
2020-08-13$6.11$6.6116,190,800——
2020-08-12$5.64$6.1011,130,300——
2020-08-11$5.63$6.0918,380,300——
2020-08-10$6.23$6.7412,387,900——
2020-08-07$6.12$6.6218,104,000——
2020-08-06$6.65$7.1919,996,700——
2020-08-05$6.42$6.9519,341,900——
2020-08-04$6.05$6.5516,515,500——
2020-08-03$5.59$6.0511,594,900——
2020-07-31$5.52$5.9711,267,700——
2020-07-30$5.35$5.7913,081,300——
2020-07-29$5.52$5.9712,731,000——
2020-07-28$5.46$5.9111,880,200——
2020-07-27$5.51$5.9617,204,300——
2020-07-24$5.20$5.6313,613,400——
2020-07-23$5.13$5.5521,746,200——
2020-07-22$5.33$5.7722,903,400——
2020-07-21$4.98$5.3919,016,600——
2020-07-20$4.84$5.2414,764,800——
2020-07-17$4.57$4.9414,544,200——
2020-07-16$4.24$4.598,471,900——
2020-07-15$4.42$4.7812,871,200——
2020-07-14$4.23$4.5812,472,900——
2020-07-13$3.83$4.1415,770,300——
2020-07-10$4.02$4.3514,932,700——
2020-07-09$3.79$4.1017,611,300——
2020-07-08$3.60$3.8914,279,900——
2020-07-07$3.39$3.6710,784,700——
2020-07-06$3.27$3.547,690,100——
2020-07-02$3.19$3.458,051,700——
2020-07-01$3.22$3.488,740,700——
2020-06-30$3.27$3.5411,818,500——
2020-06-29$3.07$3.326,672,900——
2020-06-26$2.96$3.208,758,600——
2020-06-25$2.98$3.226,256,600——
2020-06-24$2.93$3.179,814,200——
2020-06-23$3.07$3.327,451,100——
2020-06-22$3.03$3.2811,016,400——
2020-06-19$2.85$3.0815,717,600——
2020-06-18$2.76$2.999,645,600——
2020-06-17$2.93$3.177,402,200——
2020-06-16$3.06$3.315,402,000——
2020-06-15$3.13$3.397,903,300——
2020-06-12$3.10$3.356,664,100——
2020-06-11$3.06$3.3111,950,800——
2020-06-10$3.44$3.7212,760,100——
2020-06-09$3.16$3.427,677,600——
2020-06-08$3.31$3.586,806,000——
2020-06-05$3.18$3.449,994,000——
2020-06-04$3.28$3.557,776,400——
2020-06-03$3.27$3.547,506,500——
2020-06-02$3.29$3.5611,683,200——
2020-06-01$3.59$3.8811,270,600——
2020-05-29$3.32$3.5910,652,700——
2020-05-28$3.15$3.418,182,100——
2020-05-27$3.27$3.5411,027,200——
2020-05-26$3.13$3.3910,064,100——
2020-05-22$3.35$3.627,658,600——
2020-05-21$3.44$3.729,993,900——
2020-05-20$3.53$3.8213,251,800——
2020-05-19$3.35$3.6215,263,700——
2020-05-18$3.15$3.4113,292,300——
2020-05-15$2.99$3.2315,748,800——
2020-05-14$2.64$2.859,207,900——
2020-05-13$2.57$2.788,098,700——
2020-05-12$2.53$2.735,201,000——
2020-05-11$2.55$2.765,941,000——
2020-05-08$2.66$2.887,553,900——
2020-05-07$2.51$2.7113,376,400——
2020-05-06$2.57$2.785,515,100——
2020-05-05$2.64$2.857,128,800——
2020-05-04$2.71$2.936,398,100——
2020-05-01$2.70$2.928,806,100——
2020-04-30$2.63$2.848,968,700——
2020-04-29$2.74$2.9611,814,400——
2020-04-28$2.49$2.695,408,800——
2020-04-27$2.50$2.706,091,600——
2020-04-24$2.47$2.678,832,100——
2020-04-23$2.47$2.6710,957,700——
2020-04-22$2.40$2.598,465,700——
2020-04-21$2.27$2.456,454,300——
2020-04-20$2.33$2.526,711,900——
2020-04-17$2.17$2.3515,416,700——
2020-04-16$2.38$2.5711,329,100——
2020-04-15$2.23$2.419,428,000——
2020-04-14$2.36$2.5515,816,100——
2020-04-13$2.32$2.5111,427,600——
2020-04-09$2.10$2.2712,128,400——
2020-04-08$1.83$1.986,318,100——
2020-04-07$1.80$1.958,179,200——
2020-04-06$1.87$2.029,503,700——
2020-04-03$1.70$1.846,239,500——
2020-04-02$1.74$1.887,839,000——
2020-04-01$1.69$1.838,669,400——
2020-03-31$1.82$1.977,927,100——
2020-03-30$1.85$2.008,050,800——
2020-03-27$1.92$2.086,919,300——
2020-03-26$2.18$2.3611,318,100——
2020-03-25$2.27$2.4510,730,800——
2020-03-24$2.07$2.2413,924,400——
2020-03-23$1.83$1.9810,054,300——
2020-03-20$1.66$1.7915,099,200——
2020-03-19$1.78$1.9214,645,100——
2020-03-18$1.61$1.7411,584,000——
2020-03-17$2.12$2.2919,019,300——
2020-03-16$1.70$1.8412,811,000——
2020-03-13$1.69$1.8312,786,700——
2020-03-12$1.69$1.8312,029,900——
2020-03-11$2.04$2.2110,857,200——
2020-03-10$2.28$2.469,608,900——
2020-03-09$2.25$2.437,655,700——
2020-03-06$2.64$2.858,186,100——
2020-03-05$2.76$2.986,903,700——
2020-03-04$2.79$3.019,582,400——
2020-03-03$2.78$3.0013,928,400——
2020-03-02$2.83$3.066,609,000——
2020-02-28$2.64$2.8512,413,600——
2020-02-27$2.82$3.0514,680,500——
2020-02-26$3.06$3.307,445,100——
2020-02-25$3.03$3.2712,617,400——
2020-02-24$3.11$3.368,827,600——
2020-02-21$3.29$3.559,139,400——
2020-02-20$3.25$3.518,356,300——
2020-02-19$3.32$3.5910,377,500——
2020-02-18$3.23$3.4915,003,200——
2020-02-14$2.92$3.156,166,500——
2020-02-13$2.96$3.206,327,200——
2020-02-12$2.91$3.1411,479,200——
2020-02-11$3.15$3.406,471,300——
2020-02-10$3.16$3.4110,357,100——
2020-02-07$3.43$3.7010,383,400——
2020-02-06$3.43$3.7017,847,000——
2020-02-05$3.08$3.337,265,900——
2020-02-04$2.92$3.159,019,200——
2020-02-03$2.99$3.238,229,600——
2020-01-31$3.03$3.276,268,600——
2020-01-30$2.98$3.229,397,200——
2020-01-29$3.05$3.298,440,400——
2020-01-28$2.88$3.1111,589,600——
2020-01-27$3.18$3.439,293,100——
2020-01-24$3.19$3.445,362,800——
2020-01-23$3.14$3.394,994,500——
2020-01-22$3.13$3.383,910,100——
2020-01-21$3.12$3.379,077,900——
2020-01-17$3.10$3.356,569,600——
2020-01-16$3.23$3.495,045,300——
2020-01-15$3.24$3.5010,047,700——
2020-01-14$3.14$3.3911,428,500——
2020-01-13$3.05$3.297,901,800——
2020-01-10$3.08$3.3310,453,800——
2020-01-09$3.07$3.3210,628,000——
2020-01-08$3.26$3.529,694,600——
2020-01-07$3.41$3.6817,998,200——
2020-01-06$3.31$3.5711,499,000——
2020-01-03$3.35$3.6211,768,500——
2020-01-02$3.42$3.696,844,000——