Skip to main content

Hecla Mining Company (NY: HL )

6.705 +0.175 (+2.68%)
Streaming Delayed Price Updated: 12:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 5.433 5.551 5.364 5.413 8,133,600 +0.05(+0.92%)
Sep 29, 2021 5.462 5.515 5.290 5.364 5,652,578 -0.19(-3.37%)
Sep 28, 2021 5.364 5.600 5.364 5.551 6,735,885 +0.07(+1.26%)
Sep 27, 2021 5.462 5.620 5.374 5.482 5,177,035 +0.11(+2.01%)
Sep 24, 2021 5.266 5.453 5.207 5.374 4,856,573 +0.05(+0.92%)
Sep 23, 2021 5.344 5.384 5.167 5.325 7,027,260 -0.04(-0.73%)
Sep 22, 2021 5.423 5.561 5.354 5.364 6,247,204 -0.01(-0.18%)
Sep 21, 2021 5.453 5.536 5.320 5.374 6,069,040 +0.01(+0.18%)
Sep 20, 2021 5.384 5.433 5.226 5.364 7,883,125 -0.13(-2.33%)
Sep 17, 2021 5.551 5.576 5.423 5.492 13,329,255 -0.10(-1.76%)
Sep 16, 2021 5.718 5.743 5.413 5.590 13,411,735 -0.47(-7.79%)
Sep 15, 2021 5.984 6.151 5.964 6.063 4,648,294 +0.01(+0.16%)
Sep 14, 2021 6.083 6.142 5.960 6.053 5,616,242 +0.00(+0.00%)
Sep 13, 2021 5.935 6.161 5.925 6.053 6,136,743 +0.10(+1.65%)
Sep 10, 2021 6.053 6.151 5.935 5.955 5,770,474 -0.05(-0.82%)
Sep 09, 2021 6.053 6.092 5.925 6.004 5,426,148 +0.01(+0.16%)
Sep 08, 2021 6.033 6.092 5.935 5.994 6,077,795 -0.05(-0.81%)
Sep 07, 2021 6.201 6.270 6.023 6.043 5,396,234 -0.26(-4.06%)
Sep 03, 2021 6.201 6.427 6.201 6.299 6,284,834 +0.26(+4.23%)
Sep 02, 2021 6.014 6.092 5.964 6.043 3,642,112 +0.02(+0.33%)
Sep 01, 2021 6.102 6.142 5.925 6.023 5,099,957 -0.03(-0.49%)
Aug 31, 2021 5.935 6.043 5.905 6.053 4,191,701 +0.15(+2.50%)
Aug 30, 2021 6.043 6.107 5.827 5.905 4,694,693 -0.07(-1.15%)
Aug 27, 2021 5.610 6.043 5.541 5.974 7,481,653 +0.39(+7.05%)
Aug 26, 2021 5.610 5.768 5.571 5.581 4,641,749 -0.10(-1.73%)
Aug 25, 2021 5.748 5.748 5.556 5.679 3,928,865 -0.12(-2.04%)
Aug 24, 2021 5.817 5.861 5.699 5.797 6,446,034 +0.06(+1.03%)
Aug 23, 2021 5.649 5.827 5.600 5.738 7,038,741 +0.31(+5.62%)
Aug 20, 2021 5.344 5.526 5.344 5.433 4,942,725 +0.02(+0.38%)
Aug 19, 2021 5.461 5.589 5.358 5.412 7,860,678 -0.14(-2.48%)
Aug 18, 2021 5.776 5.786 5.466 5.550 8,005,019 -0.23(-3.91%)
Aug 17, 2021 5.894 5.972 5.707 5.776 5,233,411 -0.17(-2.81%)
Aug 16, 2021 6.011 6.031 5.903 5.943 4,478,510 -0.08(-1.31%)
Aug 13, 2021 5.982 6.169 5.918 6.021 7,346,292 +0.13(+2.17%)
Aug 12, 2021 6.100 6.159 5.795 5.894 5,834,758 -0.27(-4.31%)
Aug 11, 2021 6.011 6.228 6.002 6.159 5,359,925 +0.26(+4.33%)
Aug 10, 2021 5.805 5.992 5.727 5.903 4,988,643 +0.10(+1.69%)
Aug 09, 2021 5.933 6.070 5.795 5.805 7,954,999 -0.28(-4.68%)
Aug 06, 2021 5.894 6.120 5.874 6.090 6,487,049 -0.14(-2.21%)
Aug 05, 2021 6.139 6.375 5.992 6.228 5,244,739 +0.04(+0.64%)
Aug 04, 2021 6.699 6.699 6.139 6.188 9,004,316 -0.31(-4.83%)
Aug 03, 2021 6.414 6.522 6.341 6.503 5,138,841 +0.11(+1.69%)
Aug 02, 2021 6.581 6.611 6.375 6.395 3,726,612 -0.18(-2.69%)
Jul 30, 2021 6.640 6.763 6.463 6.571 5,602,560 -0.16(-2.34%)
Jul 29, 2021 6.807 6.925 6.620 6.729 8,664,048 +0.26(+3.95%)
Jul 28, 2021 6.355 6.483 6.247 6.473 5,680,148 +0.14(+2.17%)
Jul 27, 2021 6.483 6.483 6.178 6.336 5,312,469 -0.16(-2.42%)
Jul 26, 2021 6.395 6.630 6.395 6.493 4,436,590 +0.08(+1.23%)
Jul 23, 2021 6.532 6.532 6.326 6.414 3,776,299 -0.10(-1.51%)
Jul 22, 2021 6.591 6.611 6.414 6.512 4,665,143 -0.11(-1.63%)
Jul 21, 2021 6.336 6.709 6.326 6.620 5,739,931 +0.29(+4.66%)
Jul 20, 2021 6.345 6.503 6.286 6.326 7,427,445 +0.02(+0.31%)
Jul 19, 2021 6.296 6.481 6.218 6.306 8,753,554 -0.27(-4.04%)
Jul 16, 2021 6.935 6.945 6.512 6.571 8,969,339 -0.38(-5.51%)
Jul 15, 2021 6.905 7.033 6.837 6.954 3,987,035 -0.01(-0.14%)
Jul 14, 2021 7.200 7.249 6.935 6.964 5,153,284 +0.03(+0.42%)
Jul 13, 2021 6.846 7.112 6.817 6.935 5,647,954 +0.11(+1.58%)
Jul 12, 2021 6.876 7.004 6.758 6.827 5,212,179 -0.19(-2.66%)
Jul 09, 2021 6.827 7.067 6.827 7.013 4,745,423 +0.23(+3.33%)
Jul 08, 2021 7.131 7.161 6.729 6.787 8,116,008 -0.38(-5.34%)
Jul 07, 2021 7.249 7.298 7.121 7.171 3,793,252 -0.04(-0.54%)
Jul 06, 2021 7.514 7.573 7.146 7.210 6,045,372 -0.12(-1.61%)
Jul 02, 2021 7.426 7.465 7.220 7.328 4,456,966 +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.