Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hecla Mining Company (NY: HL )

4.740 -0.030 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 2.496 2.603 2.329 2.584 12,683,591 -0.18(-6.38%)
Feb 27, 2020 3.015 3.024 2.692 2.760 14,999,314 -0.23(-7.84%)
Feb 26, 2020 2.946 3.034 2.868 2.995 7,606,796 +0.03(+0.99%)
Feb 25, 2020 3.024 3.122 2.936 2.966 12,890,222 -0.08(-2.57%)
Feb 24, 2020 3.328 3.338 2.995 3.044 9,014,095 -0.18(-5.47%)
Feb 21, 2020 3.249 3.279 3.181 3.220 9,337,775 +0.04(+1.23%)
Feb 20, 2020 3.249 3.298 3.093 3.181 8,530,606 -0.07(-2.11%)
Feb 19, 2020 3.191 3.289 3.122 3.249 10,602,857 +0.09(+2.79%)
Feb 18, 2020 2.926 3.191 2.917 3.161 15,329,008 +0.30(+10.62%)
Feb 14, 2020 2.917 2.956 2.829 2.858 6,300,518 -0.04(-1.35%)
Feb 13, 2020 2.897 3.005 2.887 2.897 6,464,642 +0.05(+1.72%)
Feb 12, 2020 3.083 3.093 2.838 2.848 11,728,504 -0.23(-7.62%)
Feb 11, 2020 3.112 3.171 3.054 3.083 6,611,334 -0.01(-0.32%)
Feb 10, 2020 3.377 3.377 3.073 3.093 10,578,503 -0.26(-7.87%)
Feb 07, 2020 3.308 3.396 3.298 3.357 10,608,893 +0.00(+0.00%)
Feb 06, 2020 3.073 3.367 3.024 3.357 18,225,104 +0.34(+11.36%)
Feb 05, 2020 2.838 3.024 2.838 3.015 7,411,598 +0.16(+5.48%)
Feb 04, 2020 2.897 2.907 2.809 2.858 9,214,571 -0.07(-2.34%)
Feb 03, 2020 2.956 2.985 2.858 2.926 8,408,679 -0.04(-1.32%)
Jan 31, 2020 2.917 3.005 2.907 2.966 6,404,733 +0.05(+1.68%)
Jan 30, 2020 3.024 3.024 2.907 2.917 9,601,252 -0.07(-2.30%)
Jan 29, 2020 2.770 3.024 2.760 2.985 8,623,702 +0.17(+5.90%)
Jan 28, 2020 3.063 3.073 2.809 2.819 11,841,267 -0.29(-9.43%)
Jan 27, 2020 3.161 3.171 3.049 3.112 9,494,898 -0.01(-0.31%)
Jan 24, 2020 3.073 3.142 3.035 3.122 5,479,262 +0.05(+1.59%)
Jan 23, 2020 3.073 3.132 3.034 3.073 5,051,907 +0.01(+0.32%)
Jan 22, 2020 3.073 3.112 3.044 3.063 3,995,056 +0.01(+0.32%)
Jan 21, 2020 2.975 3.083 2.941 3.054 9,275,015 +0.02(+0.64%)
Jan 17, 2020 3.161 3.166 3.015 3.034 6,712,270 -0.13(-4.02%)
Jan 16, 2020 3.112 3.181 3.083 3.161 5,154,909 -0.01(-0.31%)
Jan 15, 2020 3.103 3.181 3.044 3.171 10,265,887 +0.10(+3.18%)
Jan 14, 2020 2.926 3.122 2.917 3.073 11,676,697 +0.09(+2.95%)
Jan 13, 2020 3.015 3.034 2.936 2.985 8,073,410 -0.03(-0.97%)
Jan 10, 2020 3.034 3.078 2.975 3.015 10,680,720 +0.01(+0.33%)
Jan 09, 2020 3.122 3.161 2.995 3.005 10,858,756 -0.19(-5.83%)
Jan 08, 2020 3.396 3.406 3.181 3.191 9,905,167 -0.15(-4.40%)
Jan 07, 2020 3.240 3.396 3.161 3.338 18,389,022 +0.10(+3.02%)
Jan 06, 2020 3.357 3.357 3.142 3.240 11,748,743 -0.04(-1.19%)
Jan 03, 2020 3.426 3.435 3.240 3.279 12,025,503 -0.07(-2.05%)
Jan 02, 2020 3.377 3.386 3.279 3.347 6,992,651 +0.03(+0.88%)
Dec 31, 2019 3.338 3.377 3.298 3.318 6,508,335 +0.01(+0.30%)
Dec 30, 2019 3.269 3.406 3.249 3.308 10,160,542 +0.07(+2.11%)
Dec 27, 2019 3.338 3.357 3.220 3.240 9,134,351 -0.09(-2.65%)
Dec 26, 2019 3.367 3.435 3.279 3.328 12,852,345 +0.02(+0.59%)
Dec 24, 2019 3.259 3.377 3.240 3.308 7,535,875 +0.12(+3.68%)
Dec 23, 2019 2.956 3.249 2.956 3.191 13,928,641 +0.25(+8.67%)
Dec 20, 2019 3.005 3.024 2.897 2.936 21,628,312 -0.04(-1.32%)
Dec 19, 2019 3.054 3.063 2.946 2.975 10,299,789 -0.10(-3.18%)
Dec 18, 2019 2.975 3.083 2.936 3.073 6,982,012 +0.12(+3.97%)
Dec 17, 2019 2.917 3.005 2.897 2.956 7,353,369 -0.07(-2.27%)
Dec 16, 2019 3.015 3.034 2.975 3.024 8,120,156 +0.04(+1.31%)
Dec 13, 2019 2.868 3.034 2.868 2.985 11,019,929 +0.10(+3.39%)
Dec 12, 2019 2.838 2.897 2.740 2.887 11,469,395 +0.09(+3.15%)
Dec 11, 2019 2.760 2.809 2.711 2.799 8,310,249 +0.06(+2.14%)
Dec 10, 2019 2.721 2.750 2.701 2.740 5,050,490 +0.03(+1.08%)
Dec 09, 2019 2.750 2.780 2.677 2.711 7,682,720 -0.01(-0.36%)
Dec 06, 2019 2.760 2.809 2.623 2.721 12,228,109 -0.14(-4.79%)
Dec 05, 2019 2.731 2.926 2.721 2.858 11,260,896 +0.15(+5.42%)
Dec 04, 2019 2.682 2.731 2.613 2.711 9,590,569 +0.02(+0.73%)
Dec 03, 2019 2.496 2.711 2.496 2.692 13,958,961 +0.22(+8.70%)
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.