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

Hecla Mining Company (NY: HL )

6.530 -0.230 (-3.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 5.894 6.022 5.727 5.796 11,817,973 -0.12(-1.99%)
Apr 29, 2021 6.286 6.306 5.727 5.914 12,649,406 -0.41(-6.51%)
Apr 28, 2021 6.090 6.365 6.022 6.326 5,638,954 +0.18(+2.87%)
Apr 27, 2021 6.326 6.434 6.139 6.149 4,892,327 -0.17(-2.64%)
Apr 26, 2021 6.326 6.365 6.198 6.316 3,957,876 +0.07(+1.10%)
Apr 23, 2021 6.247 6.355 6.144 6.247 4,994,766 +0.08(+1.27%)
Apr 22, 2021 6.345 6.355 6.130 6.169 7,598,330 -0.25(-3.97%)
Apr 21, 2021 6.090 6.443 6.041 6.424 11,465,803 +0.36(+5.99%)
Apr 20, 2021 6.031 6.130 5.973 6.061 6,175,477 -0.02(-0.32%)
Apr 19, 2021 6.228 6.247 6.012 6.080 4,922,049 -0.18(-2.82%)
Apr 16, 2021 6.541 6.571 6.203 6.257 5,744,618 -0.14(-2.15%)
Apr 15, 2021 6.149 6.551 6.120 6.394 10,230,068 +0.37(+6.19%)
Apr 14, 2021 6.012 6.130 5.924 6.022 5,082,519 +0.00(+0.00%)
Apr 13, 2021 5.973 6.100 5.953 6.022 6,597,077 +0.20(+3.37%)
Apr 12, 2021 5.914 5.973 5.757 5.826 4,736,037 -0.12(-1.98%)
Apr 09, 2021 5.933 6.047 5.894 5.943 6,718,590 -0.26(-4.27%)
Apr 08, 2021 6.090 6.267 6.022 6.208 8,082,202 +0.32(+5.50%)
Apr 07, 2021 6.022 6.031 5.845 5.884 4,452,599 -0.16(-2.60%)
Apr 06, 2021 5.884 6.159 5.884 6.041 7,509,009 +0.26(+4.58%)
Apr 05, 2021 5.875 5.924 5.718 5.776 5,328,746 -0.04(-0.67%)
Apr 01, 2021 5.737 5.879 5.678 5.816 5,950,588 +0.24(+4.22%)
Mar 31, 2021 5.433 5.649 5.355 5.580 8,810,140 +0.22(+4.02%)
Mar 30, 2021 5.414 5.521 5.306 5.365 6,720,821 -0.21(-3.70%)
Mar 29, 2021 5.718 5.806 5.404 5.571 7,715,149 -0.25(-4.38%)
Mar 26, 2021 5.767 5.855 5.669 5.826 6,171,546 +0.09(+1.54%)
Mar 25, 2021 5.531 5.757 5.482 5.737 7,515,509 +0.13(+2.27%)
Mar 24, 2021 5.914 6.002 5.610 5.610 9,949,210 -0.19(-3.21%)
Mar 23, 2021 6.110 6.149 5.737 5.796 9,764,896 -0.41(-6.64%)
Mar 22, 2021 6.365 6.512 6.149 6.208 6,543,377 -0.17(-2.62%)
Mar 19, 2021 6.512 6.561 6.335 6.375 21,284,832 -0.14(-2.11%)
Mar 18, 2021 6.610 6.816 6.453 6.512 7,756,907 -0.25(-3.63%)
Mar 17, 2021 6.394 6.845 6.335 6.757 8,710,915 +0.29(+4.55%)
Mar 16, 2021 6.630 6.640 6.375 6.463 7,915,878 -0.21(-3.09%)
Mar 15, 2021 6.443 6.718 6.355 6.669 8,567,584 +0.29(+4.62%)
Mar 12, 2021 6.139 6.424 6.051 6.375 6,823,920 +0.02(+0.31%)
Mar 11, 2021 6.247 6.394 6.169 6.355 8,954,203 +0.21(+3.35%)
Mar 10, 2021 5.884 6.218 5.865 6.149 8,522,410 +0.26(+4.50%)
Mar 09, 2021 5.943 6.002 5.718 5.884 9,132,296 +0.25(+4.53%)
Mar 08, 2021 5.776 5.816 5.551 5.629 7,300,357 -0.15(-2.55%)
Mar 05, 2021 5.649 5.786 5.208 5.776 12,669,994 +0.18(+3.13%)
Mar 04, 2021 5.758 5.924 5.395 5.601 14,913,177 -0.19(-3.21%)
Mar 03, 2021 5.846 5.953 5.660 5.787 13,435,346 -0.20(-3.27%)
Mar 02, 2021 6.091 6.247 5.973 5.983 15,254,084 -0.10(-1.61%)
Mar 01, 2021 6.551 6.668 6.022 6.081 11,821,872 -0.31(-4.90%)
Feb 26, 2021 6.551 6.644 6.161 6.394 11,946,691 -0.35(-5.22%)
Feb 25, 2021 7.119 7.236 6.678 6.747 13,758,754 -0.46(-6.39%)
Feb 24, 2021 6.649 7.285 6.541 7.207 15,122,146 +0.49(+7.29%)
Feb 23, 2021 6.561 6.776 6.267 6.717 12,574,646 -0.04(-0.58%)
Feb 22, 2021 6.091 6.844 6.022 6.756 16,735,462 +0.79(+13.30%)
Feb 19, 2021 5.542 6.012 5.542 5.963 13,595,718 +0.42(+7.60%)
Feb 18, 2021 5.787 5.924 5.532 5.542 8,870,720 -0.33(-5.67%)
Feb 17, 2021 5.885 5.944 5.748 5.875 9,060,005 -0.13(-2.12%)
Feb 16, 2021 5.993 6.188 5.875 6.002 8,031,740 -0.04(-0.65%)
Feb 12, 2021 5.856 6.169 5.718 6.042 6,997,157 +0.11(+1.82%)
Feb 11, 2021 6.081 6.100 5.787 5.934 6,965,723 -0.12(-1.94%)
Feb 10, 2021 6.316 6.355 5.904 6.051 7,107,927 -0.21(-3.29%)
Feb 09, 2021 6.374 6.374 6.110 6.257 8,950,427 -0.09(-1.39%)
Feb 08, 2021 6.316 6.433 6.218 6.345 11,283,797 +0.35(+5.88%)
Feb 05, 2021 5.856 6.032 5.641 5.993 10,493,132 +0.27(+4.79%)
Feb 04, 2021 5.386 5.777 5.121 5.718 18,095,448 +0.00(+0.00%)
Feb 03, 2021 5.924 6.061 5.709 5.718 11,242,341 -0.08(-1.35%)
Feb 02, 2021 6.384 6.394 5.660 5.797 26,631,576 -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.