Skip to main content

Hecla Mining Company (NY: HL )

6.530 -0.230 (-3.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 5.431 5.549 5.362 5.412 8,136,191 +0.05(+0.92%)
Sep 29, 2021 5.461 5.513 5.289 5.362 5,654,379 -0.19(-3.37%)
Sep 28, 2021 5.362 5.598 5.362 5.549 6,738,031 +0.07(+1.26%)
Sep 27, 2021 5.461 5.618 5.372 5.480 5,178,684 +0.11(+2.01%)
Sep 24, 2021 5.264 5.451 5.205 5.372 4,858,120 +0.05(+0.92%)
Sep 23, 2021 5.343 5.382 5.166 5.323 7,029,498 -0.04(-0.73%)
Sep 22, 2021 5.421 5.559 5.352 5.362 6,249,194 -0.01(-0.18%)
Sep 21, 2021 5.451 5.535 5.318 5.372 6,070,974 +0.01(+0.18%)
Sep 20, 2021 5.382 5.431 5.225 5.362 7,885,636 -0.13(-2.33%)
Sep 17, 2021 5.549 5.574 5.421 5.490 13,333,502 -0.10(-1.76%)
Sep 16, 2021 5.717 5.741 5.412 5.589 13,416,008 -0.47(-7.79%)
Sep 15, 2021 5.982 6.149 5.963 6.061 4,649,774 +0.01(+0.16%)
Sep 14, 2021 6.081 6.140 5.958 6.051 5,618,032 +0.00(+0.00%)
Sep 13, 2021 5.933 6.159 5.923 6.051 6,138,698 +0.10(+1.65%)
Sep 10, 2021 6.051 6.149 5.933 5.953 5,772,312 -0.05(-0.82%)
Sep 09, 2021 6.051 6.090 5.923 6.002 5,427,877 +0.01(+0.16%)
Sep 08, 2021 6.031 6.090 5.933 5.992 6,079,731 -0.05(-0.81%)
Sep 07, 2021 6.199 6.268 6.022 6.041 5,397,953 -0.26(-4.06%)
Sep 03, 2021 6.199 6.425 6.199 6.297 6,286,836 +0.26(+4.23%)
Sep 02, 2021 6.012 6.090 5.963 6.041 3,643,273 +0.02(+0.33%)
Sep 01, 2021 6.100 6.140 5.923 6.022 5,101,582 -0.03(-0.49%)
Aug 31, 2021 5.933 6.041 5.903 6.051 4,193,036 +0.15(+2.50%)
Aug 30, 2021 6.041 6.105 5.825 5.903 4,696,189 -0.07(-1.15%)
Aug 27, 2021 5.608 6.041 5.539 5.972 7,484,037 +0.39(+7.05%)
Aug 26, 2021 5.608 5.766 5.569 5.579 4,643,228 -0.10(-1.73%)
Aug 25, 2021 5.746 5.746 5.554 5.677 3,930,117 -0.12(-2.04%)
Aug 24, 2021 5.815 5.859 5.697 5.795 6,448,088 +0.06(+1.03%)
Aug 23, 2021 5.648 5.825 5.598 5.736 7,040,983 +0.31(+5.62%)
Aug 20, 2021 5.343 5.525 5.343 5.431 4,944,300 +0.02(+0.38%)
Aug 19, 2021 5.460 5.587 5.357 5.411 7,863,183 -0.14(-2.48%)
Aug 18, 2021 5.774 5.784 5.465 5.548 8,007,570 -0.23(-3.91%)
Aug 17, 2021 5.892 5.970 5.705 5.774 5,235,079 -0.17(-2.81%)
Aug 16, 2021 6.010 6.029 5.902 5.941 4,479,937 -0.08(-1.30%)
Aug 13, 2021 5.980 6.167 5.916 6.019 7,348,633 +0.13(+2.17%)
Aug 12, 2021 6.098 6.157 5.793 5.892 5,836,618 -0.27(-4.31%)
Aug 11, 2021 6.010 6.226 6.000 6.157 5,361,633 +0.26(+4.33%)
Aug 10, 2021 5.803 5.990 5.725 5.902 4,990,233 +0.10(+1.69%)
Aug 09, 2021 5.931 6.068 5.793 5.803 7,957,534 -0.28(-4.68%)
Aug 06, 2021 5.892 6.118 5.872 6.088 6,489,116 -0.14(-2.21%)
Aug 05, 2021 6.137 6.373 5.990 6.226 5,246,410 +0.04(+0.63%)
Aug 04, 2021 6.697 6.697 6.137 6.186 9,007,186 -0.31(-4.83%)
Aug 03, 2021 6.412 6.520 6.338 6.501 5,140,479 +0.11(+1.69%)
Aug 02, 2021 6.579 6.609 6.373 6.392 3,727,800 -0.18(-2.69%)
Jul 30, 2021 6.638 6.761 6.461 6.569 5,604,345 -0.16(-2.34%)
Jul 29, 2021 6.805 6.923 6.618 6.726 8,666,809 +0.26(+3.95%)
Jul 28, 2021 6.353 6.481 6.245 6.471 5,681,958 +0.14(+2.17%)
Jul 27, 2021 6.481 6.481 6.176 6.334 5,314,162 -0.16(-2.42%)
Jul 26, 2021 6.392 6.628 6.392 6.491 4,438,004 +0.08(+1.23%)
Jul 23, 2021 6.530 6.530 6.324 6.412 3,777,503 -0.10(-1.51%)
Jul 22, 2021 6.589 6.609 6.412 6.510 4,666,630 -0.11(-1.63%)
Jul 21, 2021 6.334 6.707 6.324 6.618 5,741,760 +0.29(+4.66%)
Jul 20, 2021 6.343 6.501 6.284 6.324 7,429,812 +0.02(+0.31%)
Jul 19, 2021 6.294 6.479 6.216 6.304 8,756,344 -0.27(-4.04%)
Jul 16, 2021 6.933 6.942 6.510 6.569 8,972,197 -0.38(-5.51%)
Jul 15, 2021 6.903 7.031 6.834 6.952 3,988,306 -0.01(-0.14%)
Jul 14, 2021 7.198 7.247 6.933 6.962 5,154,926 +0.03(+0.42%)
Jul 13, 2021 6.844 7.109 6.815 6.933 5,649,754 +0.11(+1.58%)
Jul 12, 2021 6.874 7.001 6.756 6.825 5,213,840 -0.19(-2.66%)
Jul 09, 2021 6.825 7.065 6.825 7.011 4,746,935 +0.23(+3.33%)
Jul 08, 2021 7.129 7.158 6.726 6.785 8,118,594 -0.38(-5.34%)
Jul 07, 2021 7.247 7.296 7.119 7.168 3,794,461 -0.04(-0.54%)
Jul 06, 2021 7.512 7.571 7.144 7.208 6,047,298 -0.12(-1.61%)
Jul 02, 2021 7.424 7.463 7.217 7.325 4,458,386 +0.05(+0.67%)
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.