Skip to main content

Hecla Mining Company (NY: HL )

4.810 +0.320 (+7.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 5.892 5.902 5.700 5.705 6,707,045 -0.32(-5.25%)
Oct 28, 2021 6.011 6.080 5.942 6.021 6,660,495 +0.04(+0.66%)
Oct 27, 2021 6.041 6.110 5.942 5.981 4,734,636 -0.09(-1.46%)
Oct 26, 2021 6.021 6.070 5,825,883 -0.05(-0.81%)
Oct 25, 2021 5.873 6.159 5.858 6.119 9,943,152 +0.36(+6.16%)
Oct 22, 2021 5.764 5.971 5.656 5.764 7,830,773 +0.15(+2.64%)
Oct 21, 2021 5.636 5.705 5.577 5.616 4,504,456 -0.08(-1.39%)
Oct 20, 2021 5.675 5.784 5.517 5.695 6,250,401 +0.14(+2.49%)
Oct 19, 2021 5.636 5.804 5.468 5.557 6,414,421 +0.17(+3.11%)
Oct 18, 2021 5.517 5.537 5.374 5.389 4,962,907 -0.12(-2.15%)
Oct 15, 2021 5.547 5.665 5.438 5.508 6,112,458 -0.10(-1.76%)
Oct 14, 2021 5.517 5.665 5.498 5.606 7,340,400 +0.26(+4.80%)
Oct 13, 2021 5.073 5.429 5.054 5.350 13,921,279 +0.31(+6.07%)
Oct 12, 2021 5.281 5.300 5.024 5.044 14,321,621 -0.41(-7.60%)
Oct 11, 2021 5.438 5.622 5.422 5.458 4,098,208 +0.03(+0.55%)
Oct 08, 2021 5.606 5.665 5.429 5.429 3,883,659 +0.03(+0.55%)
Oct 07, 2021 5.350 5.498 5.330 5.399 5,123,975 +0.07(+1.30%)
Oct 06, 2021 5.202 5.340 5.152 5.330 4,937,653 +0.04(+0.75%)
Oct 05, 2021 5.330 5.369 5.093 5.290 6,694,370 -0.11(-2.01%)
Oct 04, 2021 5.429 5.567 5.369 5.399 5,558,290 -0.04(-0.73%)
Oct 01, 2021 5.498 5.498 5.359 5.438 5,308,283 +0.01(+0.18%)
Sep 30, 2021 5.448 5.567 5.379 5.429 8,110,636 +0.05(+0.92%)
Sep 29, 2021 5.478 5.531 5.305 5.379 5,636,619 -0.19(-3.37%)
Sep 28, 2021 5.379 5.616 5.379 5.567 6,716,867 +0.07(+1.26%)
Sep 27, 2021 5.478 5.636 5.389 5.498 5,162,418 +0.11(+2.01%)
Sep 24, 2021 5.281 5.468 5.221 5.389 4,842,861 +0.05(+0.92%)
Sep 23, 2021 5.359 5.399 5.182 5.340 7,007,419 -0.04(-0.73%)
Sep 22, 2021 5.438 5.577 5.369 5.379 6,229,566 -0.01(-0.18%)
Sep 21, 2021 5.468 5.552 5.335 5.389 6,051,905 +0.01(+0.18%)
Sep 20, 2021 5.399 5.448 5.241 5.379 7,860,868 -0.13(-2.33%)
Sep 17, 2021 5.567 5.591 5.438 5.508 13,291,622 -0.10(-1.76%)
Sep 16, 2021 5.735 5.759 5.429 5.606 13,373,869 -0.47(-7.79%)
Sep 15, 2021 6.001 6.169 5.981 6.080 4,635,170 +0.01(+0.16%)
Sep 14, 2021 6.100 6.159 5.976 6.070 5,600,386 +0.00(+0.00%)
Sep 13, 2021 5.952 6.179 5.942 6.070 6,119,417 +0.10(+1.65%)
Sep 10, 2021 6.070 6.169 5.952 5.971 5,754,182 -0.05(-0.82%)
Sep 09, 2021 6.070 6.110 5.942 6.021 5,410,828 +0.01(+0.16%)
Sep 08, 2021 6.050 6.110 5.952 6.011 6,060,635 -0.05(-0.81%)
Sep 07, 2021 6.218 6.287 6.041 6.060 5,380,999 -0.26(-4.06%)
Sep 03, 2021 6.218 6.445 6.218 6.317 6,267,089 +0.26(+4.23%)
Sep 02, 2021 6.031 6.110 5.981 6.060 3,631,830 +0.02(+0.33%)
Sep 01, 2021 6.119 6.159 5.942 6.041 5,085,558 -0.03(-0.49%)
Aug 31, 2021 5.952 6.060 5.922 6.070 4,179,866 +0.15(+2.50%)
Aug 30, 2021 6.060 6.124 5.843 5.922 4,681,439 -0.07(-1.15%)
Aug 27, 2021 5.626 6.060 5.557 5.991 7,460,530 +0.39(+7.05%)
Aug 26, 2021 5.626 5.784 5.587 5.596 4,628,644 -0.10(-1.73%)
Aug 25, 2021 5.764 5.764 5.572 5.695 3,917,773 -0.12(-2.04%)
Aug 24, 2021 5.833 5.878 5.715 5.814 6,427,835 +0.06(+1.03%)
Aug 23, 2021 5.665 5.843 5.616 5.754 7,018,868 +0.31(+5.62%)
Aug 20, 2021 5.359 5.542 5.359 5.448 4,928,770 +0.02(+0.39%)
Aug 19, 2021 5.477 5.605 5.373 5.427 7,838,839 -0.14(-2.48%)
Aug 18, 2021 5.792 5.802 5.482 5.565 7,982,779 -0.23(-3.91%)
Aug 17, 2021 5.910 5.989 5.723 5.792 5,218,871 -0.17(-2.81%)
Aug 16, 2021 6.028 6.048 5.920 5.959 4,466,067 -0.08(-1.30%)
Aug 13, 2021 5.999 6.186 5.935 6.038 7,325,882 +0.13(+2.17%)
Aug 12, 2021 6.117 6.176 5.811 5.910 5,818,548 -0.27(-4.31%)
Aug 11, 2021 6.028 6.245 6.018 6.176 5,345,034 +0.26(+4.33%)
Aug 10, 2021 5.821 6.008 5.743 5.920 4,974,784 +0.10(+1.69%)
Aug 09, 2021 5.949 6.087 5.811 5.821 7,932,898 -0.29(-4.68%)
Aug 06, 2021 5.910 6.137 5.890 6.107 6,469,026 -0.14(-2.21%)
Aug 05, 2021 6.156 6.393 6.008 6.245 5,230,168 +0.04(+0.63%)
Aug 04, 2021 6.718 6.718 6.156 6.205 8,979,300 -0.32(-4.83%)
Aug 03, 2021 6.432 6.540 6.358 6.521 5,124,564 +0.11(+1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.