Hecla Mining Company (HL) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 63 out of 100 (momentum 24 · quality 78 · valuation 47), as of 2026-11-01.
Signal: Downtrend stack — Trades -23.6% vs the 50-day and -27.4% vs the 200-day average, 60.4% below the 52-week high and +14.7% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Hecla Mining Company trades 23.6% below its 50-day and 27.4% below its 200-day moving average. (as of 2026-10-30)

Hecla Mining produces silver alongside gold, lead and zinc concentrates, and it also sells carbon material and unrefined doré containing silver and gold to smelters, metal traders and other processors. Its output reaches customers across the United States, Canada, Japan, Korea and China.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the HL overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	13.73	13.79	13.18	13.53	-6.37%	29,893,575
2026-10-29	14.45	14.71	14.33	14.45	-3.15%	38,363,152
2026-10-28	14.55	14.93	14.43	14.92	+2.05%	25,891,109
2026-10-27	14.06	14.65	14.02	14.62	+4.58%	20,890,529
2026-10-26	13.91	14.08	13.61	13.98	+0.94%	27,292,570
2026-10-23	13.98	14.06	13.50	13.85	-1.84%	30,458,580
2026-10-22	14.50	14.60	13.97	14.11	-6.80%	35,185,500
2026-10-21	15.11	15.29	14.92	15.14	+0.80%	30,488,949
2026-10-20	14.96	15.64	14.78	15.02	-0.20%	25,771,789
2026-10-19	15.33	15.48	15.02	15.05	-1.63%	25,090,381
2026-10-16	15.37	15.90	15.14	15.30	-1.67%	22,353,109
2026-10-15	15.30	15.56	14.82	15.56	+4.43%	29,746,439
2026-10-14	15.62	15.86	14.64	14.90	-7.91%	34,862,121
2026-10-13	16.94	16.94	16.03	16.18	-3.92%	31,517,730
2026-10-12	16.81	16.96	16.69	16.84	-1.35%	19,421,619
2026-10-09	17.02	17.38	16.88	17.07	+2.03%	29,110,109
2026-10-08	16.22	16.77	16.22	16.73	+2.07%	37,240,359
2026-10-07	16.25	16.57	16.17	16.39	-4.15%	41,359,648
2026-10-06	17.10	17.28	16.68	17.10	+0.53%	25,370,270
2026-10-05	17.42	17.43	16.61	17.01	-1.10%	37,321,340
2026-10-02	17.24	17.40	16.92	17.20	+1.18%	33,407,949
2026-10-01	16.93	17.29	16.90	17.00	-0.18%	23,779,551
2026-09-30	17.25	17.46	16.98	17.03	-0.70%	37,128,059
2026-09-29	17.02	17.24	16.70	17.15	+0.82%	34,888,020
2026-09-28	17.15	17.63	16.95	17.01	-6.49%	39,831,961
2026-09-25	17.99	18.30	17.64	18.19	+1.39%	22,191,391
2026-09-24	18.06	18.20	17.68	17.94	-1.81%	39,043,129
2026-09-23	18.40	18.48	17.86	18.27	-3.99%	68,897,789
2026-09-22	18.40	19.29	18.26	19.03	+3.71%	49,147,539
2026-09-21	18.98	19.04	17.86	18.35	-3.01%	42,011,859
2026-09-18	19.28	19.28	18.59	18.92	-0.21%	52,505,527
2026-09-17	18.70	19.15	18.63	18.96	+5.39%	61,094,168
2026-09-16	19.09	19.15	17.59	17.99	-3.69%	37,425,512
2026-09-15	18.88	18.95	18.20	18.68	-0.74%	46,585,406
2026-09-14	19.02	19.19	18.59	18.82	-4.85%	31,778,039
2026-09-11	20.39	20.70	19.70	19.78	-1.20%	23,113,170
2026-09-10	20.03	20.53	19.75	20.02	-3.98%	20,377,800
2026-09-09	20.99	21.18	20.59	20.85	+1.91%	27,512,400
2026-09-08	20.68	20.84	20.42	20.46	-1.06%	25,520,400
2026-09-04	20.62	20.97	20.32	20.68	-2.50%	17,936,680
2026-09-03	21.59	21.62	20.56	21.21	+2.12%	29,481,920
2026-09-02	19.58	20.79	19.58	20.77	+8.69%	28,249,270
2026-09-01	18.96	20.16	18.91	19.11	-3.82%	30,811,570
2026-08-31	20.36	20.45	19.55	19.87	-2.50%	24,854,770
2026-08-28	21.60	21.69	20.16	20.38	-4.90%	28,534,051
2026-08-27	20.56	21.48	20.55	21.43	+3.53%	33,983,090
2026-08-26	20.50	21.13	20.45	20.70	-1.05%	35,457,281
2026-08-25	19.95	20.92	19.86	20.92	+2.55%	31,847,199
2026-08-24	20.97	21.07	20.11	20.40	-1.54%	24,502,670
2026-08-21	21.33	21.45	20.49	20.72	-0.48%	30,483,800
2026-08-20	20.25	21.18	20.24	20.82	+1.36%	31,037,300
2026-08-19	18.99	20.57	18.95	20.54	+14.43%	65,495,900
2026-08-18	18.27	18.43	17.81	17.95	-4.62%	56,515,400
2026-08-17	18.50	19.06	18.39	18.82	+2.45%	45,489,600
2026-08-14	18.09	18.83	17.98	18.37	+3.61%	41,165,400
2026-08-13	17.72	17.86	17.41	17.73	-2.04%	32,885,400
2026-08-12	18.24	18.59	17.81	18.10	+1.91%	49,224,800
2026-08-11	17.37	17.78	17.25	17.76	+1.20%	35,855,200
2026-08-10	16.76	17.58	16.67	17.55	+4.15%	45,637,600
2026-08-07	16.86	17.03	16.34	16.85	+6.24%	39,091,600
2026-08-06	16.11	16.41	15.66	15.86	-4.11%	35,508,700
2026-08-05	16.47	16.97	15.57	16.54	+7.47%	46,812,300
2026-08-04	15.00	15.70	14.99	15.39	+6.65%	33,671,100
2026-08-03	13.94	14.53	13.78	14.43	+2.20%	19,923,300
2026-07-31	14.65	14.73	13.94	14.12	-5.43%	26,518,700
2026-07-30	14.59	14.95	14.15	14.93	+5.51%	27,889,800
2026-07-29	14.46	14.65	13.79	14.15	-2.75%	40,430,600
2026-07-28	14.83	14.96	14.30	14.55	-4.21%	29,208,200
2026-07-27	15.24	15.35	14.69	15.19	+0.33%	42,460,200
2026-07-24	15.37	15.49	15.00	15.14	-1.17%	37,112,100
2026-07-23	15.27	15.47	14.90	15.32	-2.36%	48,310,600
2026-07-22	15.62	16.19	15.56	15.69	+2.62%	36,206,400
2026-07-21	14.72	15.39	14.56	15.29	+7.00%	76,624,300
2026-07-20	14.26	14.49	14.06	14.29	-0.28%	89,663,500
2026-07-17	14.25	14.76	14.09	14.33	-1.31%	71,450,600
2026-07-16	15.01	15.05	14.38	14.52	-6.08%	41,443,800
2026-07-15	15.45	15.71	14.80	15.46	-0.26%	38,379,700
2026-07-14	15.90	16.05	15.41	15.50	+1.64%	30,191,500
2026-07-13	15.30	15.43	14.94	15.25	-3.60%	25,713,600
2026-07-10	15.69	15.89	15.41	15.82	+0.19%	20,580,100
2026-07-09	15.52	16.06	15.36	15.79	+4.64%	22,924,900
2026-07-08	15.18	15.52	14.67	15.09	-3.02%	29,476,100
2026-07-07	16.15	16.23	15.20	15.56	-5.47%	29,853,800
2026-07-06	16.46	16.65	16.07	16.46	+0.80%	38,120,100
2026-07-02	16.15	16.67	15.84	16.33	+4.75%	28,609,500
2026-07-01	15.26	16.19	15.22	15.59	+1.04%	26,193,800
2026-06-30	15.53	15.62	15.05	15.43	+0.19%	25,892,400
2026-06-29	15.55	15.58	14.96	15.40	-0.90%	24,042,800
2026-06-26	15.22	15.98	15.13	15.54	+2.57%	112,442,700
2026-06-25	14.99	15.30	14.46	15.15	+4.34%	30,127,200
2026-06-24	14.42	14.83	14.27	14.52	-3.65%	32,654,800
2026-06-23	15.09	15.46	14.83	15.07	-5.69%	37,493,900
2026-06-22	15.54	16.04	15.46	15.98	+0.13%	29,506,500
2026-06-18	16.11	16.45	15.65	15.96	-0.62%	42,034,500
2026-06-17	16.68	17.38	16.01	16.06	-3.95%	36,208,800
2026-06-16	16.90	17.14	16.50	16.72	+0.36%	22,060,800
2026-06-15	16.57	17.14	16.29	16.66	+8.96%	31,164,700
2026-06-12	14.99	15.39	14.77	15.29	+2.00%	17,205,200
2026-06-11	14.09	15.00	13.91	14.99	+6.69%	24,481,600
2026-06-10	14.07	14.53	13.96	14.05	-3.17%	22,673,300
2026-06-09	15.01	15.10	13.81	14.51	-2.55%	22,356,200
2026-06-08	15.11	15.24	14.73	14.89	+0.74%	20,561,500
2026-06-05	16.25	16.25	14.61	14.78	-12.18%	27,208,400
2026-06-04	16.92	17.17	16.58	16.83	+0.96%	19,893,100
2026-06-03	17.43	17.43	16.66	16.67	-6.35%	19,566,500
2026-06-02	17.60	17.87	17.29	17.80	+1.48%	18,613,000
2026-06-01	17.15	17.71	16.76	17.54	-1.29%	17,577,400
2026-05-29	17.62	17.93	17.19	17.77	+1.02%	19,177,300
2026-05-28	16.68	17.79	16.38	17.59	+3.84%	17,176,200
2026-05-27	17.10	17.33	16.91	16.94	-3.64%	10,731,900
2026-05-26	17.46	17.59	17.18	17.58	+3.53%	9,775,400
2026-05-22	17.10	17.28	16.71	16.98	-1.85%	11,826,500
2026-05-21	16.72	17.61	16.60	17.30	+0.70%	11,622,300
2026-05-20	16.80	17.22	16.40	17.18	+5.01%	10,224,100
2026-05-19	16.95	16.95	16.27	16.36	-5.21%	16,063,100
2026-05-18	17.98	18.14	17.08	17.26	-2.15%	14,143,300
2026-05-15	18.30	18.40	17.54	17.64	-9.31%	15,505,500
2026-05-14	20.67	20.73	19.30	19.45	-7.60%	14,480,000
2026-05-13	20.40	21.30	19.79	21.05	+2.33%	15,390,300
2026-05-12	20.17	20.57	19.17	20.57	-0.48%	19,138,200
2026-05-11	19.17	20.85	19.15	20.67	+11.07%	25,351,300
2026-05-08	18.55	19.20	18.28	18.61	+2.99%	12,249,000
2026-05-07	19.13	19.73	17.97	18.07	-0.44%	20,351,500
2026-05-06	18.55	19.61	17.79	18.15	+6.45%	23,606,000
2026-05-05	17.87	17.96	17.03	17.05	-3.01%	11,153,200
2026-05-04	17.70	18.19	17.51	17.58	-2.66%	9,614,900
2026-05-01	17.71	18.69	17.65	18.06	+0.22%	11,376,200
2026-04-30	18.13	18.30	17.65	18.02	+3.15%	11,932,200
2026-04-29	17.62	17.65	17.13	17.47	-2.07%	10,122,300
2026-04-28	17.99	18.06	17.59	17.84	-4.19%	11,652,500
2026-04-27	18.71	18.79	18.42	18.62	-0.96%	7,210,600
2026-04-24	18.53	18.96	18.21	18.80	+2.01%	9,767,300
2026-04-23	18.45	18.71	17.79	18.43	-2.80%	12,618,000
2026-04-22	18.52	19.01	18.10	18.96	+4.81%	11,460,900
2026-04-21	19.12	19.28	18.06	18.09	-6.41%	14,201,900
2026-04-20	19.20	19.44	18.95	19.33	-1.07%	11,380,700
2026-04-17	19.97	20.36	19.45	19.54	+2.25%	12,707,200
2026-04-16	19.33	19.53	19.01	19.11	-0.05%	9,113,300
2026-04-15	19.38	19.58	18.97	19.12	-2.89%	13,579,100
2026-04-14	19.75	20.04	19.54	19.69	+2.18%	13,939,000
2026-04-13	19.00	19.44	18.97	19.27	-0.98%	10,783,800
2026-04-10	19.57	19.75	19.25	19.46	+0.83%	8,001,700
2026-04-09	19.71	19.85	18.87	19.30	-1.23%	10,739,200
2026-04-08	20.86	21.05	19.28	19.54	+0.98%	16,187,500
2026-04-07	19.21	19.42	18.62	19.35	+1.20%	11,273,100
2026-04-06	19.00	19.40	18.71	19.12	-0.31%	10,155,100
2026-04-02	17.98	19.26	17.95	19.18	+0.00%	11,625,100
2026-04-01	19.17	19.77	18.85	19.18	+2.95%	15,917,700
2026-03-31	17.64	18.70	17.64	18.63	+8.19%	21,479,300
2026-03-30	18.33	18.46	16.88	17.22	-3.96%	16,740,300
2026-03-27	17.10	18.27	17.05	17.93	+4.30%	13,281,800
2026-03-26	17.53	18.02	17.16	17.19	-6.37%	15,171,600
2026-03-25	18.89	18.93	18.14	18.36	+2.40%	15,511,400
2026-03-24	17.53	18.05	17.07	17.93	+0.67%	16,967,200
2026-03-23	17.23	18.26	17.12	17.81	+3.31%	25,344,500
2026-03-20	17.68	17.85	16.57	17.24	-2.10%	38,286,800
2026-03-19	16.80	17.88	16.25	17.61	-4.81%	26,757,800
2026-03-18	19.24	19.45	18.23	18.50	-5.71%	21,263,200
2026-03-17	20.00	20.29	19.40	19.62	-1.31%	12,266,900
2026-03-16	19.73	20.15	19.05	19.88	+1.38%	16,577,500
2026-03-13	20.40	20.67	19.35	19.61	-4.48%	17,046,300
2026-03-12	21.00	21.18	20.20	20.53	-2.93%	12,948,100
2026-03-11	21.28	21.52	20.54	21.15	-3.91%	15,339,600
2026-03-10	21.76	22.68	21.47	22.01	+4.41%	15,327,200
2026-03-09	19.83	21.15	18.91	21.08	+3.38%	20,540,100
2026-03-06	20.29	20.84	19.90	20.39	-1.97%	17,124,900
2026-03-05	21.09	21.29	20.10	20.80	-4.41%	21,971,600
2026-03-04	22.08	22.40	21.44	21.76	+0.28%	15,670,400
2026-03-03	22.47	22.65	20.49	21.70	-11.90%	29,948,300
2026-03-02	24.34	24.65	23.17	24.63	-1.12%	24,150,600
2026-02-27	24.73	25.01	24.22	24.91	+1.51%	24,063,200
2026-02-26	22.75	24.61	22.68	24.54	+5.28%	20,124,400
2026-02-25	24.33	24.40	23.27	23.31	-1.40%	17,166,100
2026-02-24	23.27	24.04	22.45	23.64	-1.46%	18,310,000
2026-02-23	24.45	25.21	23.64	23.99	-0.12%	25,256,300
2026-02-20	23.33	24.06	22.08	24.02	+5.40%	33,408,600
2026-02-19	22.09	22.85	21.50	22.79	+3.50%	22,689,500
2026-02-18	23.12	23.53	21.90	22.02	+3.67%	27,865,300
2026-02-17	22.05	22.05	20.47	21.24	-6.02%	24,173,500
2026-02-13	21.36	22.87	21.28	22.60	+8.19%	17,168,200
2026-02-12	23.42	23.57	20.77	20.89	-11.82%	33,572,300
2026-02-11	24.06	24.26	22.51	23.69	+3.09%	18,293,400
2026-02-10	23.51	23.86	22.94	22.98	-4.01%	14,170,600
2026-02-09	23.36	24.12	23.13	23.94	+5.14%	18,278,400
2026-02-06	22.18	23.21	22.15	22.77	+6.85%	19,052,800
2026-02-05	21.75	22.88	20.90	21.31	-7.79%	24,612,600
2026-02-04	24.21	24.40	21.77	23.11	-1.41%	25,815,800
2026-02-03	23.55	23.68	22.13	23.44	+8.77%	31,299,300
2026-02-02	22.32	22.97	20.95	21.55	-4.31%	29,625,500
2026-01-30	23.59	25.00	22.13	22.52	-14.44%	49,275,800
2026-01-29	27.55	28.00	25.31	26.32	-3.20%	37,025,900
2026-01-28	28.94	28.99	26.73	27.19	-3.96%	37,652,400
2026-01-27	29.85	29.99	27.08	28.31	-5.54%	43,162,100
2026-01-26	33.60	34.17	29.81	29.97	-5.78%	53,775,700
2026-01-23	31.87	32.16	30.65	31.81	+1.66%	31,827,600
2026-01-22	29.19	31.73	29.07	31.29	+8.34%	32,391,700
2026-01-21	29.20	29.33	27.82	28.88	+2.27%	37,765,500
2026-01-20	28.05	28.35	26.64	28.24	+6.41%	35,003,700
2026-01-16	24.60	26.58	24.04	26.54	+5.23%	28,348,400
2026-01-15	23.54	25.39	23.23	25.22	+5.97%	22,547,300
2026-01-14	25.25	25.35	23.52	23.80	-2.10%	24,194,200
2026-01-13	25.14	25.48	24.05	24.31	-0.61%	22,621,800
2026-01-12	23.93	24.89	23.26	24.46	+8.95%	25,656,800
2026-01-09	21.49	22.62	21.18	22.45	+6.85%	20,405,700
2026-01-08	20.47	21.12	20.21	21.01	-1.68%	16,883,800
2026-01-07	21.09	21.41	19.31	21.37	-4.04%	27,037,000
2026-01-06	20.03	22.28	19.90	22.27	+12.87%	29,408,700
2026-01-05	19.40	20.46	19.11	19.73	+4.56%	22,053,100
2026-01-02	19.65	19.68	18.04	18.87	-1.67%	17,776,600
2025-12-31	18.99	19.66	18.93	19.19	-1.54%	14,486,900
2025-12-30	19.67	19.94	19.20	19.49	+1.51%	17,505,900
2025-12-29	19.18	19.77	18.70	19.20	-4.95%	23,633,100
2025-12-26	20.33	20.38	19.62	20.20	+1.87%	20,251,800
2025-12-24	20.38	20.38	19.43	19.83	-2.32%	11,256,400
2025-12-23	21.04	21.19	19.86	20.30	-1.22%	19,527,700
2025-12-22	20.50	20.95	20.25	20.55	+4.47%	23,635,000
2025-12-19	19.16	20.57	19.15	19.67	+3.36%	139,790,100
2025-12-18	19.25	19.96	18.99	19.03	-1.96%	18,615,300
2025-12-17	19.63	19.73	19.11	19.41	+2.05%	19,415,400
2025-12-16	18.70	19.30	18.52	19.02	+0.96%	16,188,100
2025-12-15	19.63	19.74	18.54	18.84	+0.16%	17,759,100
2025-12-12	20.04	20.19	18.39	18.81	-2.79%	25,492,400
2025-12-11	17.53	19.68	17.34	19.35	+12.57%	34,340,600
2025-12-10	16.84	17.44	16.65	17.19	+1.12%	17,799,900
2025-12-09	15.99	17.28	15.95	17.00	+7.26%	16,835,700
2025-12-08	16.99	17.06	15.84	15.85	-6.60%	15,204,800
2025-12-05	17.06	17.48	16.73	16.97	+0.89%	16,472,900
2025-12-04	17.03	17.25	16.64	16.82	-3.11%	16,620,200
2025-12-03	17.65	18.12	17.21	17.36	-0.91%	15,206,700
2025-12-02	17.12	17.55	16.50	17.52	+2.46%	20,950,500
2025-12-01	17.24	17.40	16.55	17.10	+1.66%	24,529,400
2025-11-28	16.40	16.96	16.26	16.82	+5.32%	14,115,700
2025-11-26	15.14	16.21	15.04	15.97	+6.61%	19,718,000
2025-11-25	14.49	15.26	14.39	14.98	+3.60%	15,963,300
2025-11-24	13.39	14.53	13.38	14.46	+8.07%	14,777,000
2025-11-21	13.17	13.40	12.80	13.38	+1.29%	23,587,500
2025-11-20	14.25	14.69	13.11	13.21	-6.38%	16,853,900
2025-11-19	14.41	14.85	13.77	14.11	+0.36%	11,475,600
2025-11-18	14.10	14.38	13.84	14.06	+0.57%	12,091,800
2025-11-17	14.30	14.71	13.67	13.98	-4.25%	13,702,900
2025-11-14	13.91	14.81	13.68	14.60	-1.62%	13,728,100
2025-11-13	15.50	15.52	14.69	14.84	-4.44%	17,164,400
2025-11-12	14.92	16.10	14.80	15.53	+5.15%	20,744,600
2025-11-11	15.17	15.35	14.42	14.77	-1.66%	11,708,800
2025-11-10	14.53	15.30	14.43	15.02	+8.21%	19,403,800
2025-11-07	13.56	14.06	13.25	13.88	+2.44%	19,523,000
2025-11-06	13.82	15.42	13.33	13.55	+11.89%	36,366,700
2025-11-05	12.20	12.38	11.81	12.11	+1.17%	17,277,800
2025-11-04	12.21	12.44	11.83	11.97	-6.19%	16,350,000
2025-11-03	12.78	13.22	12.53	12.76	-0.85%	18,094,600

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+43.63%). Worst month: Mar (-7.46%). Based on 2 years of daily data (2025–2026).

Jan+13.66%
Feb+2.33%
Mar-7.46%
Apr-0.83%
May-3.82%
Jun-2.82%
Jul-6.64%
Aug+43.63%
Sep+12.38%
Oct+4.98%
Nov+31.82%
Dec+12.22%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Hecla Mining Company's (HL) latest close?

13.53 on 2026-10-30, from the Closelook data lake's daily price record.

What is HL's 52-week high and low?

34.17 high and 11.81 low over the trailing 52 weeks, as of 2026-10-30.

What is Hecla Mining Company's strongest and weakest month historically?

Historically, HL's strongest calendar month has been Aug (average +43.63%) and its weakest Mar (average -7.46%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 459 daily bars in the Closelook data lake.

What is Hecla Mining Company's Closelooknet score?

63 out of 100 (momentum 24 · quality 78 · valuation 47), as of 2026-11-01. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on HL?

Downtrend stack: Trades -23.6% vs the 50-day and -27.4% vs the 200-day average, 60.4% below the 52-week high and +14.7% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is HL above its 50-day and 200-day moving averages?

Hecla Mining Company trades 23.6% below its 50-day and 27.4% below its 200-day moving average (12.1% below its 20-day). As of 2026-10-30.