Hecla Mining Co (HL) stock
HLNYSEMining & Quarrying of Nonmetallic Minerals (No Fuels)Fiscal year ends December 31Also trades as HL.PB
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 22/3031% below fair value
$13.53−0.92 (-6.37%)
Close on Oct 30, 2026Market cap $9.09BP/E 27.6Yield 0.30%
Price history
Hecla Mining share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$13.53
-6.37% on the day
52-week range
$11.81 – $34.17
-60.4% from the high
Change over 52 weeks
+4.9%
From $12.90 on Oct 30, 2025
Average volume
36.20M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $13.73 | $13.79 | $13.18 | $13.53 | -6.37% | 29,894,000 |
| Oct 29, 2026 | $14.45 | $14.72 | $14.33 | $14.45 | -3.15% | 38,363,150 |
| Oct 28, 2026 | $14.56 | $14.93 | $14.43 | $14.92 | +2.05% | 25,891,110 |
| Oct 27, 2026 | $14.06 | $14.65 | $14.02 | $14.62 | +4.58% | 20,890,530 |
| Oct 26, 2026 | $13.91 | $14.08 | $13.61 | $13.98 | +0.94% | 27,292,570 |
| Oct 23, 2026 | $13.98 | $14.06 | $13.50 | $13.85 | -1.84% | 30,458,580 |
| Oct 22, 2026 | $14.50 | $14.60 | $13.97 | $14.11 | -6.80% | 35,185,540 |
| Oct 21, 2026 | $15.11 | $15.29 | $14.92 | $15.14 | +0.80% | 30,488,950 |
| Oct 20, 2026 | $14.96 | $15.64 | $14.78 | $15.02 | -0.20% | 25,771,790 |
| Oct 19, 2026 | $15.33 | $15.48 | $15.02 | $15.05 | -1.63% | 25,090,380 |
| Oct 16, 2026 | $15.37 | $15.90 | $15.14 | $15.30 | -1.67% | 22,353,110 |
| Oct 15, 2026 | $15.30 | $15.56 | $14.82 | $15.56 | +4.43% | 29,746,440 |
| Oct 14, 2026 | $15.62 | $15.86 | $14.64 | $14.90 | -7.91% | 34,862,120 |
| Oct 13, 2026 | $16.94 | $16.94 | $16.03 | $16.18 | -3.92% | 31,517,730 |
| Oct 12, 2026 | $16.81 | $16.96 | $16.69 | $16.84 | -1.35% | 19,421,620 |
| Oct 9, 2026 | $17.02 | $17.38 | $16.88 | $17.07 | +2.03% | 29,110,110 |
| Oct 8, 2026 | $16.22 | $16.77 | $16.22 | $16.73 | +2.07% | 37,240,360 |
| Oct 7, 2026 | $16.25 | $16.57 | $16.17 | $16.39 | -4.15% | 41,359,650 |
| Oct 6, 2026 | $17.10 | $17.28 | $16.68 | $17.10 | +0.53% | 25,370,270 |
| Oct 5, 2026 | $17.42 | $17.43 | $16.61 | $17.01 | -1.10% | 37,321,340 |
| Oct 2, 2026 | $17.24 | $17.40 | $16.92 | $17.20 | +1.18% | 33,407,950 |
| Oct 1, 2026 | $16.93 | $17.29 | $16.90 | $17.00 | -0.18% | 23,779,550 |
| Sep 30, 2026 | $17.25 | $17.46 | $16.98 | $17.03 | -0.70% | 37,128,060 |
| Sep 29, 2026 | $17.02 | $17.24 | $16.70 | $17.15 | +0.82% | 34,888,020 |
| Sep 28, 2026 | $17.15 | $17.63 | $16.95 | $17.01 | -6.49% | 39,831,960 |
| Sep 25, 2026 | $17.99 | $18.30 | $17.64 | $18.19 | +1.39% | 22,191,390 |
| Sep 24, 2026 | $18.06 | $18.21 | $17.68 | $17.94 | -1.81% | 39,043,130 |
| Sep 23, 2026 | $18.40 | $18.48 | $17.86 | $18.27 | -3.99% | 68,897,790 |
| Sep 22, 2026 | $18.40 | $19.29 | $18.26 | $19.03 | +3.71% | 49,147,540 |
| Sep 21, 2026 | $18.98 | $19.04 | $17.86 | $18.35 | -3.01% | 42,011,860 |
| Sep 18, 2026 | $19.28 | $19.28 | $18.59 | $18.92 | -0.21% | 52,505,530 |
| Sep 17, 2026 | $18.70 | $19.15 | $18.63 | $18.96 | +5.39% | 61,094,170 |
| Sep 16, 2026 | $19.09 | $19.15 | $17.59 | $17.99 | -3.69% | 37,425,510 |
| Sep 15, 2026 | $18.88 | $18.95 | $18.20 | $18.68 | -0.74% | 46,585,410 |
| Sep 14, 2026 | $19.02 | $19.19 | $18.59 | $18.82 | -4.85% | 31,778,040 |
| Sep 11, 2026 | $20.39 | $20.70 | $19.70 | $19.78 | -1.20% | 23,113,170 |
| Sep 10, 2026 | $20.03 | $20.53 | $19.75 | $20.02 | -3.98% | 20,377,770 |
| Sep 9, 2026 | $20.99 | $21.18 | $20.59 | $20.85 | +1.91% | 27,512,370 |
| Sep 8, 2026 | $20.68 | $20.84 | $20.42 | $20.46 | -1.06% | 25,527,990 |
| Sep 4, 2026 | $20.62 | $20.97 | $20.32 | $20.68 | -2.50% | 17,936,680 |
| Sep 3, 2026 | $21.59 | $21.62 | $20.56 | $21.21 | +2.12% | 29,481,920 |
| Sep 2, 2026 | $19.58 | $20.79 | $19.58 | $20.77 | +8.69% | 28,249,270 |
| Sep 1, 2026 | $18.96 | $20.17 | $18.91 | $19.11 | -3.82% | 30,811,570 |
| Aug 31, 2026 | $20.36 | $20.45 | $19.55 | $19.87 | -2.50% | 24,854,770 |
| Aug 28, 2026 | $21.60 | $21.69 | $20.16 | $20.38 | -4.90% | 28,534,050 |
| Aug 27, 2026 | $20.56 | $21.48 | $20.56 | $21.43 | +3.53% | 33,983,090 |
| Aug 26, 2026 | $20.50 | $21.13 | $20.45 | $20.70 | -1.05% | 35,457,280 |
| Aug 25, 2026 | $19.95 | $20.92 | $19.86 | $20.92 | +2.55% | 31,847,200 |
| Aug 24, 2026 | $20.97 | $21.07 | $20.11 | $20.40 | -1.54% | 24,502,670 |
| Aug 21, 2026 | $21.33 | $21.45 | $20.49 | $20.72 | -0.48% | 30,490,730 |
| Aug 20, 2026 | $20.25 | $21.18 | $20.24 | $20.82 | +1.36% | 31,037,280 |
| Aug 19, 2026 | $18.99 | $20.57 | $18.95 | $20.54 | +14.43% | 65,495,880 |
| Aug 18, 2026 | $18.27 | $18.43 | $17.81 | $17.95 | -4.62% | 56,515,410 |
| Aug 17, 2026 | $18.50 | $19.06 | $18.39 | $18.82 | +2.45% | 45,489,620 |
| Aug 14, 2026 | $18.09 | $18.83 | $17.98 | $18.37 | +3.61% | 41,165,380 |
| Aug 13, 2026 | $17.72 | $17.86 | $17.41 | $17.73 | -2.04% | 32,885,410 |
| Aug 12, 2026 | $18.24 | $18.59 | $17.81 | $18.10 | +1.91% | 49,224,820 |
| Aug 11, 2026 | $17.37 | $17.78 | $17.25 | $17.76 | +1.20% | 35,855,150 |
| Aug 10, 2026 | $16.76 | $17.58 | $16.67 | $17.55 | +4.15% | 45,637,560 |
| Aug 7, 2026 | $16.86 | $17.03 | $16.34 | $16.85 | +6.24% | 39,091,580 |
| Aug 6, 2026 | $16.11 | $16.41 | $15.66 | $15.86 | -4.11% | 35,508,700 |
| Aug 5, 2026 | $16.47 | $16.97 | $15.57 | $16.54 | +7.47% | 46,812,270 |
| Aug 4, 2026 | $15.00 | $15.70 | $14.99 | $15.39 | +6.65% | 33,671,060 |
| Aug 3, 2026 | $13.94 | $14.53 | $13.78 | $14.43 | +2.20% | 19,923,320 |
| Jul 31, 2026 | $14.65 | $14.73 | $13.94 | $14.12 | -5.43% | 26,518,660 |
| Jul 30, 2026 | $14.59 | $14.95 | $14.15 | $14.93 | +5.51% | 27,898,030 |
| Jul 29, 2026 | $14.46 | $14.65 | $13.79 | $14.15 | -2.75% | 40,430,620 |
| Jul 28, 2026 | $14.83 | $14.96 | $14.30 | $14.55 | -4.21% | 29,215,030 |
| Jul 27, 2026 | $15.24 | $15.35 | $14.69 | $15.19 | +0.33% | 42,468,010 |
| Jul 24, 2026 | $15.37 | $15.49 | $15.00 | $15.14 | -1.17% | 37,112,110 |
| Jul 23, 2026 | $15.27 | $15.47 | $14.90 | $15.32 | -2.36% | 48,310,570 |
| Jul 22, 2026 | $15.62 | $16.19 | $15.56 | $15.69 | +2.62% | 36,206,370 |
| Jul 21, 2026 | $14.72 | $15.39 | $14.56 | $15.29 | +7.00% | 76,624,290 |
| Jul 20, 2026 | $14.26 | $14.49 | $14.06 | $14.29 | -0.28% | 89,663,520 |
| Jul 17, 2026 | $14.25 | $14.76 | $14.09 | $14.33 | -1.31% | 71,450,550 |
| Jul 16, 2026 | $15.01 | $15.05 | $14.38 | $14.52 | -6.08% | 41,443,820 |
| Jul 15, 2026 | $15.45 | $15.71 | $14.80 | $15.46 | -0.26% | 38,379,710 |
| Jul 14, 2026 | $15.90 | $16.05 | $15.41 | $15.50 | +1.64% | 30,191,500 |
| Jul 13, 2026 | $15.30 | $15.43 | $14.94 | $15.25 | -3.60% | 25,713,600 |
| Jul 10, 2026 | $15.69 | $15.89 | $15.41 | $15.82 | +0.19% | 20,580,090 |
| Jul 9, 2026 | $15.52 | $16.06 | $15.36 | $15.79 | +4.64% | 22,924,900 |
| Jul 8, 2026 | $15.18 | $15.52 | $14.67 | $15.09 | -3.02% | 29,476,140 |
| Jul 7, 2026 | $16.15 | $16.23 | $15.20 | $15.56 | -5.47% | 29,853,790 |
| Jul 6, 2026 | $16.46 | $16.65 | $16.07 | $16.46 | +0.80% | 38,120,060 |
| Jul 2, 2026 | $16.15 | $16.67 | $15.84 | $16.33 | +4.75% | 28,624,800 |
| Jul 1, 2026 | $15.26 | $16.19 | $15.22 | $15.59 | +1.04% | 26,193,770 |
| Jun 30, 2026 | $15.53 | $15.62 | $15.05 | $15.43 | +0.19% | 25,892,360 |
| Jun 29, 2026 | $15.55 | $15.58 | $14.96 | $15.40 | -0.90% | 24,042,760 |
| Jun 26, 2026 | $15.22 | $15.98 | $15.13 | $15.54 | +2.57% | 112,442,700 |
| Jun 25, 2026 | $14.99 | $15.30 | $14.46 | $15.15 | +4.34% | 30,140,720 |
| Jun 24, 2026 | $14.42 | $14.83 | $14.27 | $14.52 | -3.65% | 32,654,760 |
| Jun 23, 2026 | $15.09 | $15.46 | $14.83 | $15.07 | -5.69% | 37,493,880 |
| Jun 22, 2026 | $15.54 | $16.04 | $15.46 | $15.98 | +0.13% | 29,506,470 |
| Jun 18, 2026 | $16.11 | $16.45 | $15.65 | $15.96 | -0.62% | 42,034,450 |
| Jun 17, 2026 | $16.68 | $17.38 | $16.01 | $16.06 | -3.95% | 36,208,790 |
| Jun 16, 2026 | $16.90 | $17.14 | $16.50 | $16.72 | +0.36% | 22,060,810 |
| Jun 15, 2026 | $16.57 | $17.14 | $16.29 | $16.66 | +8.96% | 31,164,720 |
| Jun 12, 2026 | $14.99 | $15.39 | $14.77 | $15.29 | +2.00% | 17,205,160 |
| Jun 11, 2026 | $14.09 | $15.00 | $13.91 | $14.99 | +6.69% | 24,481,620 |
| Jun 10, 2026 | $14.07 | $14.53 | $13.96 | $14.05 | -3.17% | 22,673,330 |
| Jun 9, 2026 | $15.01 | $15.10 | $13.81 | $14.51 | -2.55% | 22,356,170 |
| Jun 8, 2026 | $15.11 | $15.24 | $14.73 | $14.89 | +0.74% | 20,561,520 |
| Jun 5, 2026 | $16.25 | $16.25 | $14.61 | $14.78 | -12.18% | 27,208,390 |
| Jun 4, 2026 | $16.92 | $17.17 | $16.58 | $16.83 | +0.96% | 19,893,070 |
| Jun 3, 2026 | $17.43 | $17.43 | $16.66 | $16.67 | -6.35% | 19,566,470 |
| Jun 2, 2026 | $17.60 | $17.87 | $17.29 | $17.80 | +1.48% | 18,613,020 |
| Jun 1, 2026 | $17.15 | $17.71 | $16.76 | $17.54 | -1.29% | 17,577,410 |
| May 29, 2026 | $17.62 | $17.93 | $17.19 | $17.77 | +1.02% | 19,185,200 |
| May 28, 2026 | $16.68 | $17.79 | $16.38 | $17.59 | +3.84% | 17,176,250 |
| May 27, 2026 | $17.10 | $17.33 | $16.91 | $16.94 | -3.64% | 10,731,930 |
| May 26, 2026 | $17.46 | $17.59 | $17.18 | $17.58 | +3.53% | 9,775,369 |
| May 22, 2026 | $17.10 | $17.28 | $16.71 | $16.98 | -1.85% | 11,833,900 |
| May 21, 2026 | $16.72 | $17.61 | $16.60 | $17.30 | +0.70% | 11,622,270 |
| May 20, 2026 | $16.80 | $17.22 | $16.40 | $17.18 | +5.01% | 10,224,150 |
| May 19, 2026 | $16.95 | $16.95 | $16.27 | $16.36 | -5.21% | 16,063,120 |
| May 18, 2026 | $17.98 | $18.14 | $17.08 | $17.26 | -2.15% | 14,143,250 |
| May 15, 2026 | $18.30 | $18.40 | $17.54 | $17.64 | -9.31% | 15,505,490 |
| May 14, 2026 | $20.67 | $20.73 | $19.30 | $19.45 | -7.60% | 14,479,990 |
| May 13, 2026 | $20.40 | $21.30 | $19.79 | $21.05 | +2.33% | 15,390,260 |
| May 12, 2026 | $20.17 | $20.57 | $19.17 | $20.57 | -0.48% | 19,138,170 |
| May 11, 2026 | $19.17 | $20.85 | $19.15 | $20.67 | +11.07% | 25,351,300 |
| May 8, 2026 | $18.55 | $19.20 | $18.28 | $18.61 | +2.99% | 12,249,030 |
| May 7, 2026 | $19.13 | $19.73 | $17.97 | $18.07 | -0.44% | 20,351,510 |
| May 6, 2026 | $18.55 | $19.61 | $17.79 | $18.15 | +6.45% | 23,605,960 |
| May 5, 2026 | $17.87 | $17.96 | $17.03 | $17.05 | -3.01% | 11,153,240 |
| May 4, 2026 | $17.70 | $18.19 | $17.51 | $17.58 | -2.66% | 9,614,909 |
| May 1, 2026 | $17.71 | $18.69 | $17.65 | $18.06 | +0.22% | 11,376,230 |
| Apr 30, 2026 | $18.13 | $18.30 | $17.65 | $18.02 | +3.15% | 11,932,190 |
| Apr 29, 2026 | $17.62 | $17.65 | $17.13 | $17.47 | -2.07% | 10,122,320 |
| Apr 28, 2026 | $17.99 | $18.06 | $17.59 | $17.84 | -4.19% | 11,652,490 |
| Apr 27, 2026 | $18.71 | $18.79 | $18.42 | $18.62 | -0.96% | 7,210,620 |
| Apr 24, 2026 | $18.53 | $18.96 | $18.21 | $18.80 | +2.01% | 9,767,269 |
| Apr 23, 2026 | $18.45 | $18.71 | $17.79 | $18.43 | -2.80% | 12,617,990 |
| Apr 22, 2026 | $18.52 | $19.01 | $18.10 | $18.96 | +4.81% | 11,460,940 |
| Apr 21, 2026 | $19.12 | $19.28 | $18.06 | $18.09 | -6.41% | 14,201,950 |
| Apr 20, 2026 | $19.20 | $19.44 | $18.95 | $19.33 | -1.07% | 11,380,720 |
| Apr 17, 2026 | $19.97 | $20.36 | $19.45 | $19.54 | +2.25% | 12,707,230 |
| Apr 16, 2026 | $19.33 | $19.53 | $19.01 | $19.11 | -0.05% | 9,113,309 |
| Apr 15, 2026 | $19.38 | $19.58 | $18.97 | $19.12 | -2.89% | 13,579,120 |
| Apr 14, 2026 | $19.75 | $20.04 | $19.54 | $19.69 | +2.18% | 13,939,040 |
| Apr 13, 2026 | $19.00 | $19.44 | $18.97 | $19.27 | -0.98% | 10,783,830 |
| Apr 10, 2026 | $19.57 | $19.75 | $19.25 | $19.46 | +0.83% | 8,001,658 |
| Apr 9, 2026 | $19.71 | $19.85 | $18.87 | $19.30 | -1.23% | 10,739,240 |
| Apr 8, 2026 | $20.86 | $21.05 | $19.28 | $19.54 | +0.98% | 16,187,510 |
| Apr 7, 2026 | $19.21 | $19.42 | $18.62 | $19.35 | +1.20% | 11,273,100 |
| Apr 6, 2026 | $19.00 | $19.40 | $18.71 | $19.12 | -0.31% | 10,155,050 |
| Apr 2, 2026 | $17.98 | $19.26 | $17.95 | $19.18 | 0.00% | 11,625,130 |
| Apr 1, 2026 | $19.17 | $19.77 | $18.85 | $19.18 | +2.95% | 15,917,700 |
| Mar 31, 2026 | $17.64 | $18.70 | $17.64 | $18.63 | +8.19% | 21,479,290 |
| Mar 30, 2026 | $18.33 | $18.46 | $16.88 | $17.22 | -3.96% | 16,740,330 |
| Mar 27, 2026 | $17.10 | $18.27 | $17.05 | $17.93 | +4.30% | 13,281,750 |
| Mar 26, 2026 | $17.53 | $18.02 | $17.16 | $17.19 | -6.37% | 15,171,620 |
| Mar 25, 2026 | $18.89 | $18.93 | $18.14 | $18.36 | +2.40% | 15,511,420 |
| Mar 24, 2026 | $17.53 | $18.05 | $17.07 | $17.93 | +0.67% | 16,967,150 |
| Mar 23, 2026 | $17.23 | $18.26 | $17.12 | $17.81 | +3.31% | 25,344,480 |
| Mar 20, 2026 | $17.68 | $17.85 | $16.57 | $17.24 | -2.10% | 38,286,750 |
| Mar 19, 2026 | $16.80 | $17.88 | $16.25 | $17.61 | -4.81% | 26,757,820 |
| Mar 18, 2026 | $19.24 | $19.45 | $18.23 | $18.50 | -5.71% | 21,263,240 |
| Mar 17, 2026 | $20.00 | $20.29 | $19.40 | $19.62 | -1.31% | 12,266,860 |
| Mar 16, 2026 | $19.73 | $20.15 | $19.05 | $19.88 | +1.38% | 16,577,530 |
| Mar 13, 2026 | $20.40 | $20.67 | $19.35 | $19.61 | -4.48% | 17,046,350 |
| Mar 12, 2026 | $21.00 | $21.18 | $20.20 | $20.53 | -2.93% | 12,948,080 |
| Mar 11, 2026 | $21.28 | $21.52 | $20.54 | $21.15 | -3.91% | 15,339,580 |
| Mar 10, 2026 | $21.76 | $22.68 | $21.47 | $22.01 | +4.41% | 15,327,180 |
| Mar 9, 2026 | $19.83 | $21.15 | $18.91 | $21.08 | +3.38% | 20,540,130 |
| Mar 6, 2026 | $20.29 | $20.84 | $19.90 | $20.39 | -1.97% | 17,124,940 |
| Mar 5, 2026 | $21.09 | $21.29 | $20.10 | $20.80 | -4.41% | 21,971,590 |
| Mar 4, 2026 | $22.08 | $22.40 | $21.44 | $21.76 | +0.28% | 15,670,400 |
| Mar 3, 2026 | $22.47 | $22.65 | $20.49 | $21.70 | -11.90% | 29,948,340 |
| Mar 2, 2026 | $24.34 | $24.65 | $23.17 | $24.63 | -1.12% | 24,150,580 |
| Feb 27, 2026 | $24.73 | $25.01 | $24.22 | $24.91 | +1.51% | 24,063,220 |
| Feb 26, 2026 | $22.75 | $24.61 | $22.68 | $24.54 | +5.28% | 20,124,390 |
| Feb 25, 2026 | $24.33 | $24.40 | $23.27 | $23.31 | -1.40% | 17,166,120 |
| Feb 24, 2026 | $23.27 | $24.04 | $22.45 | $23.64 | -1.46% | 18,310,010 |
| Feb 23, 2026 | $24.45 | $25.21 | $23.64 | $23.99 | -0.12% | 25,256,310 |
| Feb 20, 2026 | $23.33 | $24.06 | $22.08 | $24.02 | +5.40% | 33,408,620 |
| Feb 19, 2026 | $22.09 | $22.85 | $21.50 | $22.79 | +3.50% | 22,689,490 |
| Feb 18, 2026 | $23.12 | $23.53 | $21.90 | $22.02 | +3.67% | 27,865,280 |
| Feb 17, 2026 | $22.05 | $22.05 | $20.47 | $21.24 | -6.02% | 24,173,520 |
| Feb 13, 2026 | $21.36 | $22.87 | $21.28 | $22.60 | +8.19% | 17,168,200 |
| Feb 12, 2026 | $23.42 | $23.57 | $20.77 | $20.89 | -11.82% | 33,572,330 |
| Feb 11, 2026 | $24.06 | $24.26 | $22.51 | $23.69 | +3.09% | 18,293,450 |
| Feb 10, 2026 | $23.51 | $23.86 | $22.94 | $22.98 | -4.01% | 14,170,570 |
| Feb 9, 2026 | $23.36 | $24.12 | $23.13 | $23.94 | +5.14% | 18,278,370 |
| Feb 6, 2026 | $22.18 | $23.21 | $22.15 | $22.77 | +6.85% | 19,052,800 |
| Feb 5, 2026 | $21.75 | $22.88 | $20.90 | $21.31 | -7.79% | 24,612,560 |
| Feb 4, 2026 | $24.21 | $24.40 | $21.77 | $23.11 | -1.41% | 25,815,760 |
| Feb 3, 2026 | $23.55 | $23.68 | $22.13 | $23.44 | +8.77% | 31,299,280 |
| Feb 2, 2026 | $22.32 | $22.97 | $20.95 | $21.55 | -4.31% | 29,625,490 |
| Jan 30, 2026 | $23.59 | $25.00 | $22.13 | $22.52 | -14.44% | 49,275,760 |
| Jan 29, 2026 | $27.55 | $28.00 | $25.31 | $26.32 | -3.20% | 37,025,880 |
| Jan 28, 2026 | $28.94 | $28.99 | $26.73 | $27.19 | -3.96% | 37,652,370 |
| Jan 27, 2026 | $29.85 | $29.99 | $27.08 | $28.31 | -5.54% | 43,162,140 |
| Jan 26, 2026 | $33.60 | $34.17 | $29.81 | $29.97 | -5.78% | 53,775,680 |
| Jan 23, 2026 | $31.87 | $32.16 | $30.65 | $31.81 | +1.66% | 31,827,550 |
| Jan 22, 2026 | $29.19 | $31.73 | $29.07 | $31.29 | +8.34% | 32,391,660 |
| Jan 21, 2026 | $29.20 | $29.33 | $27.82 | $28.88 | +2.27% | 37,765,480 |
| Jan 20, 2026 | $28.05 | $28.35 | $26.64 | $28.24 | +6.41% | 35,003,730 |
| Jan 16, 2026 | $24.60 | $26.58 | $24.04 | $26.54 | +5.23% | 28,348,410 |
| Jan 15, 2026 | $23.54 | $25.39 | $23.23 | $25.22 | +5.97% | 22,547,280 |
| Jan 14, 2026 | $25.25 | $25.35 | $23.52 | $23.80 | -2.10% | 24,194,160 |
| Jan 13, 2026 | $25.14 | $25.48 | $24.05 | $24.31 | -0.61% | 22,621,760 |
| Jan 12, 2026 | $23.93 | $24.89 | $23.26 | $24.46 | +8.95% | 25,656,760 |
| Jan 9, 2026 | $21.49 | $22.62 | $21.18 | $22.45 | +6.85% | 20,405,700 |
| Jan 8, 2026 | $20.47 | $21.12 | $20.21 | $21.01 | -1.68% | 16,883,820 |
| Jan 7, 2026 | $21.09 | $21.41 | $19.31 | $21.37 | -4.04% | 27,037,020 |
| Jan 6, 2026 | $20.03 | $22.28 | $19.90 | $22.27 | +12.87% | 29,408,730 |
| Jan 5, 2026 | $19.40 | $20.46 | $19.11 | $19.73 | +4.56% | 22,053,110 |
| Jan 2, 2026 | $19.65 | $19.68 | $18.04 | $18.87 | -1.67% | 17,776,570 |
| Dec 31, 2025 | $18.99 | $19.66 | $18.93 | $19.19 | -1.54% | 14,486,940 |
| Dec 30, 2025 | $19.67 | $19.94 | $19.20 | $19.49 | +1.51% | 17,505,930 |
| Dec 29, 2025 | $19.18 | $19.77 | $18.70 | $19.20 | -4.95% | 23,633,120 |
| Dec 26, 2025 | $20.33 | $20.38 | $19.62 | $20.20 | +1.87% | 20,251,830 |
| Dec 24, 2025 | $20.38 | $20.38 | $19.43 | $19.83 | -2.32% | 11,256,360 |
| Dec 23, 2025 | $21.04 | $21.19 | $19.86 | $20.30 | -1.22% | 19,527,710 |
| Dec 22, 2025 | $20.50 | $20.95 | $20.25 | $20.55 | +4.47% | 23,634,990 |
| Dec 19, 2025 | $19.16 | $20.57 | $19.15 | $19.67 | +3.36% | 139,790,100 |
| Dec 18, 2025 | $19.25 | $19.96 | $18.99 | $19.03 | -1.96% | 18,615,280 |
| Dec 17, 2025 | $19.63 | $19.73 | $19.11 | $19.41 | +2.05% | 19,415,360 |
| Dec 16, 2025 | $18.70 | $19.30 | $18.52 | $19.02 | +0.96% | 16,188,090 |
| Dec 15, 2025 | $19.63 | $19.74 | $18.54 | $18.84 | +0.16% | 17,759,100 |
| Dec 12, 2025 | $20.04 | $20.19 | $18.39 | $18.81 | -2.79% | 25,492,440 |
| Dec 11, 2025 | $17.53 | $19.68 | $17.34 | $19.35 | +12.57% | 34,340,620 |
| Dec 10, 2025 | $16.84 | $17.44 | $16.65 | $17.19 | +1.12% | 17,799,920 |
| Dec 9, 2025 | $15.99 | $17.28 | $15.95 | $17.00 | +7.26% | 16,835,660 |
| Dec 8, 2025 | $16.99 | $17.06 | $15.84 | $15.85 | -6.60% | 15,204,850 |
| Dec 5, 2025 | $17.06 | $17.48 | $16.73 | $16.97 | +0.89% | 16,472,890 |
| Dec 4, 2025 | $17.03 | $17.25 | $16.64 | $16.82 | -3.11% | 16,620,160 |
| Dec 3, 2025 | $17.65 | $18.12 | $17.21 | $17.36 | -0.91% | 15,206,690 |
| Dec 2, 2025 | $17.12 | $17.55 | $16.50 | $17.52 | +2.46% | 20,950,520 |
| Dec 1, 2025 | $17.24 | $17.40 | $16.55 | $17.10 | +1.66% | 24,529,380 |
| Nov 28, 2025 | $16.40 | $16.96 | $16.26 | $16.82 | +5.32% | 14,115,730 |
| Nov 26, 2025 | $15.14 | $16.21 | $15.04 | $15.97 | +6.61% | 19,718,050 |
| Nov 25, 2025 | $14.49 | $15.26 | $14.39 | $14.98 | +3.60% | 15,963,340 |
| Nov 24, 2025 | $13.39 | $14.53 | $13.38 | $14.46 | +8.07% | 14,776,970 |
| Nov 21, 2025 | $13.17 | $13.40 | $12.80 | $13.38 | +1.29% | 23,587,540 |
| Nov 20, 2025 | $14.25 | $14.69 | $13.11 | $13.21 | -6.38% | 16,853,890 |
| Nov 19, 2025 | $14.41 | $14.85 | $13.77 | $14.11 | +0.36% | 11,475,560 |
| Nov 18, 2025 | $14.10 | $14.38 | $13.84 | $14.06 | +0.57% | 12,091,770 |
| Nov 17, 2025 | $14.30 | $14.71 | $13.67 | $13.98 | -4.25% | 13,702,950 |
| Nov 14, 2025 | $13.91 | $14.81 | $13.68 | $14.60 | -1.62% | 13,728,100 |
| Nov 13, 2025 | $15.50 | $15.52 | $14.69 | $14.84 | -4.44% | 17,164,420 |
| Nov 12, 2025 | $14.92 | $16.10 | $14.80 | $15.53 | +5.15% | 20,744,610 |
| Nov 11, 2025 | $15.17 | $15.35 | $14.42 | $14.77 | -1.66% | 11,708,770 |
| Nov 10, 2025 | $14.53 | $15.30 | $14.43 | $15.02 | +8.21% | 19,403,800 |
| Nov 7, 2025 | $13.56 | $14.06 | $13.25 | $13.88 | +2.44% | 19,522,980 |
| Nov 6, 2025 | $13.82 | $15.42 | $13.33 | $13.55 | +11.89% | 36,366,680 |
| Nov 5, 2025 | $12.20 | $12.38 | $11.81 | $12.11 | +1.17% | 17,277,760 |
| Nov 4, 2025 | $12.21 | $12.44 | $11.83 | $11.97 | -6.19% | 16,349,960 |
| Nov 3, 2025 | $12.78 | $13.22 | $12.53 | $12.76 | -0.85% | 18,094,610 |
| Oct 31, 2025 | $12.90 | $12.95 | $12.57 | $12.87 | -0.23% | 25,647,750 |
| Oct 30, 2025 | $12.36 | $13.04 | $12.35 | $12.90 | +2.95% | 13,871,120 |
| Oct 29, 2025 | $13.20 | $13.25 | $12.40 | $12.53 | -1.73% | 18,566,170 |
| Oct 28, 2025 | $12.15 | $12.91 | $12.03 | $12.75 | +3.16% | 13,444,190 |
| Oct 27, 2025 | $12.41 | $12.87 | $12.02 | $12.36 | -4.56% | 16,738,180 |
| Oct 24, 2025 | $12.72 | $13.08 | $12.65 | $12.95 | +0.15% | 12,861,900 |
| Oct 23, 2025 | $13.30 | $13.35 | $12.86 | $12.93 | -0.46% | 13,830,610 |
| Oct 22, 2025 | $12.34 | $13.20 | $12.29 | $12.99 | +1.41% | 16,725,150 |
| Oct 21, 2025 | $12.98 | $13.16 | $12.63 | $12.81 | -11.47% | 20,667,610 |
| Oct 20, 2025 | $14.31 | $14.56 | $14.04 | $14.47 | – | 13,110,030 |
Seasonality
HL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.9% | -3.4% | 0.4% | 2.0% | 3.7% | -3.5% | 9.3% | 3.9% | -0.5% | 0.9% | 4.9% | 8.2% |
| Months up | 5 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 2 of 10 | 6 of 10 | 4 of 10 | 2 of 10 | 5 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 17.4% | 10.6% | -25.2% | -3.3% | -1.4% | -13.2% | -8.5% | 40.7% | -14.3% | -20.6% | ||
| 2025 | 15.7% | -9.7% | 8.5% | 2.9% | -10.1% | 16.5% | -4.2% | 48.3% | 42.2% | 6.4% | 30.7% | 14.1% |
| 2024 | -20.8% | -7.1% | 36.1% | -1.7% | 24.6% | -17.7% | 19.2% | 2.8% | 12.5% | -2.7% | -14.7% | -11.1% |
| 2023 | 11.0% | -16.5% | 23.1% | -4.4% | -11.8% | -3.3% | 11.8% | -23.7% | -10.9% | 4.1% | 22.5% | -3.4% |
| 2022 | -5.0% | 16.1% | 14.2% | -20.7% | -9.3% | -16.9% | 15.6% | -12.9% | 0.0% | 16.0% | 19.3% | 2.0% |
| 2021 | -12.2% | 14.8% | -12.7% | 3.9% | 52.5% | -17.3% | -10.1% | -7.9% | -10.6% | 5.1% | -4.1% | -5.8% |
| 2020 | -10.6% | -12.9% | -31.0% | 44.5% | 26.3% | -1.5% | 68.8% | 9.1% | -15.6% | -9.8% | 4.5% | 35.6% |
| 2019 | 14.4% | -11.1% | -4.0% | -8.7% | -37.5% | 37.4% | 2.8% | -3.6% | -1.1% | 30.7% | 7.5% | 37.2% |
| 2018 | -3.3% | -4.7% | 0.4% | 4.4% | -1.8% | -7.4% | -8.0% | -11.2% | -1.8% | -14.0% | -0.7% | -0.8% |
| 2017 | 22.9% | -13.4% | -5.1% | 3.0% | 5.4% | -11.2% | 6.1% | -2.3% | -4.9% | -6.0% | -20.7% | 6.1% |