Skip to main content

Hecla Mining Company (NY: HL )

6.530 -0.230 (-3.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 5.102 5.161 5.042 5.141 3,722,906 +0.07(+1.36%)
Dec 30, 2021 4.974 5.151 4.954 5.072 4,855,414 +0.10(+1.98%)
Dec 29, 2021 5.072 5.082 4.895 4.974 5,358,725 -0.16(-3.07%)
Dec 28, 2021 5.161 5.269 5.121 5.131 4,185,988 -0.04(-0.76%)
Dec 27, 2021 5.190 5.249 5.121 5.170 4,152,498 -0.02(-0.38%)
Dec 23, 2021 5.200 5.279 5.131 5.190 8,199,523 -0.02(-0.38%)
Dec 22, 2021 5.161 5.210 5.082 5.210 3,726,676 +0.06(+1.15%)
Dec 21, 2021 5.042 5.170 4.993 5.151 6,080,958 +0.22(+4.39%)
Dec 20, 2021 4.836 4.954 4.796 4.934 5,689,435 +0.01(+0.20%)
Dec 17, 2021 4.964 5.013 4.855 4.924 13,568,023 -0.02(-0.40%)
Dec 16, 2021 4.885 5.023 4.786 4.944 12,424,890 +0.27(+5.68%)
Dec 15, 2021 4.708 4.713 4.432 4.678 20,228,440 -0.04(-0.84%)
Dec 14, 2021 4.777 4.924 4.708 4.717 9,095,979 -0.20(-4.01%)
Dec 13, 2021 4.983 5.047 4.865 4.914 5,702,991 -0.08(-1.58%)
Dec 10, 2021 5.170 5.190 4.974 4.993 4,203,566 -0.09(-1.74%)
Dec 09, 2021 5.210 5.210 5.052 5.082 5,293,695 -0.25(-4.62%)
Dec 08, 2021 5.239 5.348 5.200 5.328 3,575,086 +0.06(+1.12%)
Dec 07, 2021 5.200 5.367 5.180 5.269 5,493,720 +0.14(+2.69%)
Dec 06, 2021 4.993 5.180 4.914 5.131 6,223,829 +0.09(+1.76%)
Dec 03, 2021 5.072 5.161 4.905 5.042 8,455,728 -0.06(-1.16%)
Dec 02, 2021 5.180 5.190 4.964 5.102 6,670,963 -0.05(-0.96%)
Dec 01, 2021 5.564 5.633 5.151 5.151 7,378,765 -0.31(-5.60%)
Nov 30, 2021 5.545 5.683 5.328 5.456 10,952,842 -0.06(-1.07%)
Nov 29, 2021 5.525 5.545 5.343 5.515 5,383,197 +0.02(+0.36%)
Nov 26, 2021 5.663 5.732 5.367 5.495 5,060,888 -0.26(-4.45%)
Nov 24, 2021 5.702 5.840 5.673 5.752 3,023,457 +0.01(+0.17%)
Nov 23, 2021 5.653 5.850 5.624 5.742 5,885,189 -0.08(-1.35%)
Nov 22, 2021 5.712 5.973 5.555 5.820 7,679,759 -0.12(-1.99%)
Nov 19, 2021 5.998 6.126 5.919 5.939 5,193,910 -0.12(-1.95%)
Nov 18, 2021 6.126 6.057 6.017 6.057 4,809,277 -0.13(-2.13%)
Nov 17, 2021 6.179 6.366 6.140 6.189 6,479,636 +0.08(+1.29%)
Nov 16, 2021 6.258 6.258 6.081 6.110 5,395,634 -0.08(-1.27%)
Nov 15, 2021 6.297 6.317 6.110 6.189 5,082,065 -0.13(-2.02%)
Nov 12, 2021 6.258 6.425 6.189 6.317 5,495,027 -0.02(-0.31%)
Nov 11, 2021 6.317 6.376 6.120 6.336 6,487,644 +0.04(+0.63%)
Nov 10, 2021 6.287 6.031 6.297 10,444,867 +0.26(+4.23%)
Nov 09, 2021 5.913 6.051 5.756 6.041 8,368,861 +0.10(+1.66%)
Nov 08, 2021 6.031 6.036 5.837 5.943 7,748,098 +0.05(+0.83%)
Nov 05, 2021 5.697 5.894 5.638 5.894 10,472,985 +0.29(+5.09%)
Nov 04, 2021 5.825 6.041 5.544 5.608 11,938,047 -0.19(-3.23%)
Nov 03, 2021 5.667 5.844 5.623 5.795 6,732,717 +0.02(+0.34%)
Nov 02, 2021 5.864 5.864 5.648 5.776 5,434,536 -0.17(-2.81%)
Nov 01, 2021 5.736 6.041 5.795 5.943 6,853,344 +0.26(+4.50%)
Oct 29, 2021 5.874 5.884 5.682 5.687 6,728,178 -0.31(-5.25%)
Oct 28, 2021 5.992 6.061 5.923 6.002 6,681,481 +0.04(+0.66%)
Oct 27, 2021 6.022 6.090 5.923 5.963 4,749,554 -0.09(-1.46%)
Oct 26, 2021 6.002 6.051 5,844,239 -0.05(-0.81%)
Oct 25, 2021 5.854 6.140 5.840 6.100 9,974,481 +0.35(+6.16%)
Oct 22, 2021 5.746 5.953 5.638 5.746 7,855,446 +0.15(+2.64%)
Oct 21, 2021 5.618 5.687 5.559 5.598 4,518,649 -0.08(-1.39%)
Oct 20, 2021 5.658 5.766 5.500 5.677 6,270,095 +0.14(+2.49%)
Oct 19, 2021 5.618 5.785 5.451 5.539 6,434,631 +0.17(+3.11%)
Oct 18, 2021 5.500 5.520 5.357 5.372 4,978,544 -0.12(-2.15%)
Oct 15, 2021 5.530 5.648 5.421 5.490 6,131,718 -0.10(-1.76%)
Oct 14, 2021 5.500 5.648 5.480 5.589 7,363,528 +0.26(+4.80%)
Oct 13, 2021 5.057 5.412 5.038 5.333 13,965,142 +0.31(+6.07%)
Oct 12, 2021 5.264 5.284 5.008 5.028 14,366,747 -0.41(-7.60%)
Oct 11, 2021 5.421 5.604 5.405 5.441 4,111,121 +0.03(+0.55%)
Oct 08, 2021 5.589 5.648 5.412 5.412 3,895,895 +0.03(+0.55%)
Oct 07, 2021 5.333 5.480 5.313 5.382 5,140,120 +0.07(+1.30%)
Oct 06, 2021 5.185 5.323 5.136 5.313 4,953,210 +0.04(+0.75%)
Oct 05, 2021 5.313 5.352 5.077 5.274 6,715,463 -0.11(-2.01%)
Oct 04, 2021 5.412 5.549 5.352 5.382 5,575,803 -0.04(-0.73%)
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.