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

Hecla Mining Company (NY: HL )

6.699 +0.169 (+2.58%)
Streaming Delayed Price Updated: 2:46 PM EDT, Sep 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 (%)
Apr 30, 2021 5.896 6.024 5.729 5.798 11,814,209 -0.12(-1.99%)
Apr 29, 2021 6.288 6.308 5.729 5.916 12,645,377 -0.41(-6.51%)
Apr 28, 2021 6.092 6.367 6.024 6.328 5,637,158 +0.18(+2.87%)
Apr 27, 2021 6.328 6.436 6.141 6.151 4,890,768 -0.17(-2.64%)
Apr 26, 2021 6.328 6.367 6.200 6.318 3,956,616 +0.07(+1.10%)
Apr 23, 2021 6.249 6.357 6.146 6.249 4,993,175 +0.08(+1.27%)
Apr 22, 2021 6.347 6.357 6.131 6.171 7,595,910 -0.26(-3.97%)
Apr 21, 2021 6.092 6.445 6.043 6.426 11,462,151 +0.36(+5.99%)
Apr 20, 2021 6.033 6.131 5.975 6.063 6,173,510 -0.02(-0.32%)
Apr 19, 2021 6.230 6.249 6.014 6.082 4,920,482 -0.18(-2.82%)
Apr 16, 2021 6.544 6.573 6.205 6.259 5,742,788 -0.14(-2.15%)
Apr 15, 2021 6.151 6.553 6.122 6.396 10,226,810 +0.37(+6.19%)
Apr 14, 2021 6.014 6.131 5.925 6.024 5,080,900 +0.00(+0.00%)
Apr 13, 2021 5.975 6.102 5.955 6.024 6,594,976 +0.20(+3.37%)
Apr 12, 2021 5.916 5.975 5.759 5.827 4,734,529 -0.12(-1.98%)
Apr 09, 2021 5.935 6.049 5.896 5.945 6,716,450 -0.26(-4.27%)
Apr 08, 2021 6.092 6.269 6.024 6.210 8,079,628 +0.32(+5.50%)
Apr 07, 2021 6.024 6.033 5.847 5.886 4,451,181 -0.16(-2.60%)
Apr 06, 2021 5.886 6.161 5.886 6.043 7,506,617 +0.26(+4.58%)
Apr 05, 2021 5.876 5.925 5.719 5.778 5,327,049 -0.04(-0.67%)
Apr 01, 2021 5.739 5.881 5.680 5.818 5,948,693 +0.24(+4.22%)
Mar 31, 2021 5.435 5.651 5.356 5.582 8,807,334 +0.22(+4.02%)
Mar 30, 2021 5.415 5.523 5.307 5.366 6,718,680 -0.21(-3.70%)
Mar 29, 2021 5.719 5.808 5.406 5.572 7,712,692 -0.26(-4.38%)
Mar 26, 2021 5.769 5.857 5.670 5.827 6,169,581 +0.09(+1.54%)
Mar 25, 2021 5.533 5.759 5.484 5.739 7,513,116 +0.13(+2.27%)
Mar 24, 2021 5.916 6.004 5.612 5.612 9,946,041 -0.19(-3.21%)
Mar 23, 2021 6.112 6.151 5.739 5.798 9,761,786 -0.41(-6.64%)
Mar 22, 2021 6.367 6.514 6.151 6.210 6,541,293 -0.17(-2.62%)
Mar 19, 2021 6.514 6.563 6.338 6.377 21,278,052 -0.14(-2.11%)
Mar 18, 2021 6.612 6.818 6.455 6.514 7,754,436 -0.25(-3.63%)
Mar 17, 2021 6.396 6.848 6.338 6.759 8,708,141 +0.29(+4.55%)
Mar 16, 2021 6.632 6.642 6.377 6.465 7,913,357 -0.21(-3.09%)
Mar 15, 2021 6.445 6.720 6.357 6.671 8,564,856 +0.29(+4.62%)
Mar 12, 2021 6.141 6.426 6.053 6.377 6,821,747 +0.02(+0.31%)
Mar 11, 2021 6.249 6.396 6.171 6.357 8,951,351 +0.21(+3.35%)
Mar 10, 2021 5.886 6.220 5.867 6.151 8,519,696 +0.26(+4.50%)
Mar 09, 2021 5.945 6.004 5.719 5.886 9,129,388 +0.26(+4.53%)
Mar 08, 2021 5.778 5.818 5.553 5.631 7,298,032 -0.15(-2.55%)
Mar 05, 2021 5.651 5.788 5.209 5.778 12,665,959 +0.18(+3.13%)
Mar 04, 2021 5.759 5.926 5.397 5.603 14,908,426 -0.19(-3.21%)
Mar 03, 2021 5.848 5.955 5.661 5.789 13,431,066 -0.20(-3.27%)
Mar 02, 2021 6.092 6.249 5.975 5.985 15,249,225 -0.10(-1.61%)
Mar 01, 2021 6.553 6.670 6.024 6.083 11,818,106 -0.31(-4.90%)
Feb 26, 2021 6.553 6.646 6.163 6.396 11,942,886 -0.35(-5.22%)
Feb 25, 2021 7.121 7.238 6.680 6.749 13,754,371 -0.46(-6.39%)
Feb 24, 2021 6.651 7.287 6.543 7.209 15,117,329 +0.49(+7.29%)
Feb 23, 2021 6.563 6.778 6.269 6.719 12,570,641 -0.04(-0.58%)
Feb 22, 2021 6.092 6.847 6.024 6.759 16,730,131 +0.79(+13.30%)
Feb 19, 2021 5.544 6.014 5.544 5.965 13,591,387 +0.42(+7.60%)
Feb 18, 2021 5.789 5.926 5.534 5.544 8,867,894 -0.33(-5.67%)
Feb 17, 2021 5.887 5.946 5.750 5.877 9,057,119 -0.13(-2.12%)
Feb 16, 2021 5.995 6.190 5.877 6.004 8,029,181 -0.04(-0.65%)
Feb 12, 2021 5.857 6.171 5.720 6.043 6,994,928 +0.11(+1.82%)
Feb 11, 2021 6.083 6.102 5.789 5.936 6,963,504 -0.12(-1.94%)
Feb 10, 2021 6.318 6.357 5.906 6.053 7,105,663 -0.21(-3.29%)
Feb 09, 2021 6.377 6.377 6.112 6.259 8,947,576 -0.09(-1.39%)
Feb 08, 2021 6.318 6.435 6.220 6.347 11,280,203 +0.35(+5.88%)
Feb 05, 2021 5.857 6.034 5.643 5.995 10,489,789 +0.27(+4.79%)
Feb 04, 2021 5.387 5.779 5.123 5.720 18,089,682 +0.00(+0.00%)
Feb 03, 2021 5.926 6.063 5.710 5.720 11,238,760 -0.08(-1.35%)
Feb 02, 2021 6.386 6.396 5.661 5.799 26,623,092 -1.35(-18.90%)
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.