Skip to main content

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

Historical Prices

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.