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

Hecla Mining Company (NY: HL )

5.335 +0.055 (+1.04%)
Streaming Delayed Price Updated: 9:49 AM EDT, Apr 19, 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 26, 2021 6.571 6.664 6.180 6.414 11,909,523 -0.35(-5.23%)
Feb 25, 2021 7.141 7.259 6.699 6.768 13,715,948 -0.46(-6.39%)
Feb 24, 2021 6.669 7.308 6.561 7.229 15,075,098 +0.49(+7.29%)
Feb 23, 2021 6.581 6.797 6.286 6.738 12,535,524 -0.04(-0.58%)
Feb 22, 2021 6.110 6.866 6.041 6.777 16,683,395 +0.80(+13.30%)
Feb 19, 2021 5.559 6.031 5.559 5.982 13,553,419 +0.42(+7.60%)
Feb 18, 2021 5.805 5.943 5.550 5.559 8,843,122 -0.33(-5.67%)
Feb 17, 2021 5.903 5.962 5.766 5.893 9,031,818 -0.13(-2.12%)
Feb 16, 2021 6.011 6.208 5.893 6.021 8,006,752 -0.04(-0.65%)
Feb 12, 2021 5.874 6.188 5.736 6.060 6,975,388 +0.11(+1.82%)
Feb 11, 2021 6.100 6.119 5.805 5.952 6,944,051 -0.12(-1.94%)
Feb 10, 2021 6.335 6.375 5.923 6.070 7,085,813 -0.21(-3.29%)
Feb 09, 2021 6.394 6.394 6.129 6.277 8,922,581 -0.09(-1.39%)
Feb 08, 2021 6.335 6.453 6.237 6.365 11,248,691 +0.35(+5.88%)
Feb 05, 2021 5.874 6.051 5.659 6.011 10,460,486 +0.28(+4.79%)
Feb 04, 2021 5.402 5.795 5.137 5.736 18,039,148 +0.00(+0.00%)
Feb 03, 2021 5.943 6.080 5.726 5.736 11,207,364 -0.08(-1.35%)
Feb 02, 2021 6.404 6.414 5.677 5.815 26,548,720 -1.36(-18.90%)
Feb 01, 2021 7.102 8.300 6.610 7.170 62,911,848 +1.58(+28.30%)
Jan 29, 2021 5.992 6.227 5.559 5.589 18,720,286 +0.07(+1.25%)
Jan 28, 2021 5.255 5.795 5.255 5.520 25,134,236 +0.81(+17.08%)
Jan 27, 2021 4.803 4.882 4.577 4.715 10,240,157 -0.28(-5.51%)
Jan 26, 2021 5.088 5.137 4.970 4.990 5,587,354 -0.05(-0.97%)
Jan 25, 2021 5.324 5.383 4.892 5.039 11,642,755 -0.26(-4.82%)
Jan 22, 2021 5.176 5.392 5.088 5.294 7,083,406 -0.10(-1.82%)
Jan 21, 2021 5.491 5.540 5.294 5.392 7,678,088 -0.10(-1.79%)
Jan 20, 2021 5.363 5.638 5.343 5.491 12,234,431 +0.21(+3.90%)
Jan 19, 2021 5.392 5.402 5.167 5.284 9,455,339 +0.07(+1.32%)
Jan 15, 2021 5.628 5.638 5.186 5.216 15,324,067 -0.53(-9.23%)
Jan 14, 2021 5.766 5.884 5.658 5.746 7,865,253 +0.06(+1.04%)
Jan 13, 2021 5.933 5.943 5.618 5.687 10,316,462 -0.30(-5.08%)
Jan 12, 2021 5.825 6.011 5.677 5.992 10,463,593 +0.12(+2.01%)
Jan 11, 2021 5.717 5.972 5.658 5.874 7,710,794 -0.10(-1.64%)
Jan 08, 2021 6.463 6.463 5.837 5.972 16,989,548 -0.74(-10.98%)
Jan 07, 2021 6.797 6.925 6.601 6.709 8,581,947 -0.14(-2.01%)
Jan 06, 2021 6.797 6.856 6.571 6.846 10,135,798 +0.01(+0.14%)
Jan 05, 2021 6.777 6.876 6.561 6.836 9,211,878 +0.17(+2.50%)
Jan 04, 2021 6.719 6.935 6.522 6.669 14,664,381 +0.30(+4.78%)
Dec 31, 2020 6.365 6.365 6.365 9,720,212 -0.17(-2.56%)
Dec 30, 2020 6.031 6.552 6.011 6.532 9,720,212 +0.49(+8.13%)
Dec 29, 2020 6.139 6.178 5.884 6.041 7,251,655 -0.11(-1.76%)
Dec 28, 2020 6.296 6.522 6.139 6.149 9,809,639 +0.02(+0.32%)
Dec 24, 2020 5.943 6.178 5.820 6.129 6,276,576 +0.20(+3.31%)
Dec 23, 2020 5.884 6.041 5.835 5.933 5,027,379 +0.14(+2.37%)
Dec 22, 2020 6.100 6.129 5.717 5.795 8,171,345 -0.31(-5.14%)
Dec 21, 2020 6.070 6.227 6.001 6.110 10,875,532 +0.12(+1.97%)
Dec 18, 2020 6.296 6.296 5.972 5.992 17,961,102 -0.29(-4.69%)
Dec 17, 2020 5.943 6.355 5.923 6.286 18,222,072 +0.57(+9.97%)
Dec 16, 2020 5.471 5.746 5.461 5.717 12,038,858 +0.39(+7.38%)
Dec 15, 2020 5.078 5.353 5.039 5.324 9,195,262 +0.40(+8.18%)
Dec 14, 2020 5.019 5.108 4.911 4.921 5,414,128 -0.08(-1.57%)
Dec 11, 2020 5.098 5.186 4.970 5.000 4,749,454 -0.13(-2.49%)
Dec 10, 2020 5.029 5.206 5.009 5.127 6,173,219 +0.16(+3.16%)
Dec 09, 2020 5.176 5.206 4.892 4.970 7,254,196 -0.26(-4.89%)
Dec 08, 2020 5.284 5.324 5.176 5.226 6,501,385 -0.02(-0.37%)
Dec 07, 2020 5.059 5.304 5.000 5.245 7,089,384 +0.16(+3.09%)
Dec 04, 2020 5.049 5.157 4.990 5.088 6,867,268 +0.11(+2.17%)
Dec 03, 2020 5.157 5.176 4.941 4.980 5,765,501 -0.15(-2.87%)
Dec 02, 2020 5.078 5.147 4.931 5.127 7,511,497 +0.05(+0.97%)
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.