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 (%)
Jan 29, 2021 5.975 6.210 5.544 5.573 18,772,728 +0.07(+1.25%)
Jan 28, 2021 5.240 5.779 5.240 5.505 25,204,646 +0.80(+17.08%)
Jan 27, 2021 4.790 4.868 4.564 4.702 10,268,843 -0.27(-5.51%)
Jan 26, 2021 5.074 5.123 4.956 4.976 5,603,006 -0.05(-0.97%)
Jan 25, 2021 5.309 5.368 4.878 5.025 11,675,370 -0.25(-4.82%)
Jan 22, 2021 5.162 5.377 5.074 5.279 7,103,249 -0.10(-1.82%)
Jan 21, 2021 5.475 5.524 5.279 5.377 7,699,597 -0.10(-1.79%)
Jan 20, 2021 5.348 5.622 5.328 5.475 12,268,704 +0.21(+3.90%)
Jan 19, 2021 5.377 5.387 5.152 5.270 9,481,827 +0.07(+1.32%)
Jan 15, 2021 5.613 5.622 5.172 5.201 15,366,995 -0.53(-9.23%)
Jan 14, 2021 5.750 5.867 5.642 5.730 7,887,286 +0.06(+1.04%)
Jan 13, 2021 5.916 5.926 5.603 5.671 10,345,362 -0.30(-5.08%)
Jan 12, 2021 5.808 5.995 5.661 5.975 10,492,905 +0.12(+2.01%)
Jan 11, 2021 5.701 5.955 5.642 5.857 7,732,395 -0.10(-1.64%)
Jan 08, 2021 6.445 6.445 5.821 5.955 17,037,140 -0.73(-10.98%)
Jan 07, 2021 6.778 6.905 6.582 6.690 8,605,988 -0.14(-2.01%)
Jan 06, 2021 6.778 6.837 6.553 6.827 10,164,192 +0.01(+0.14%)
Jan 05, 2021 6.759 6.856 6.543 6.817 9,237,683 +0.17(+2.50%)
Jan 04, 2021 6.700 6.915 6.504 6.651 14,705,461 +0.30(+4.78%)
Dec 31, 2020 6.347 6.347 6.347 9,747,442 -0.17(-2.56%)
Dec 30, 2020 6.014 6.533 5.995 6.514 9,747,442 +0.49(+8.13%)
Dec 29, 2020 6.122 6.161 5.867 6.024 7,271,969 -0.11(-1.76%)
Dec 28, 2020 6.279 6.504 6.122 6.132 9,837,119 +0.02(+0.32%)
Dec 24, 2020 5.926 6.161 5.804 6.112 6,294,159 +0.20(+3.31%)
Dec 23, 2020 5.867 6.024 5.818 5.916 5,041,462 +0.14(+2.37%)
Dec 22, 2020 6.083 6.112 5.701 5.779 8,194,236 -0.31(-5.14%)
Dec 21, 2020 6.053 6.210 5.985 6.092 10,905,998 +0.12(+1.97%)
Dec 18, 2020 6.279 6.279 5.955 5.975 18,011,418 -0.29(-4.69%)
Dec 17, 2020 5.926 6.337 5.906 6.269 18,273,118 +0.57(+9.97%)
Dec 16, 2020 5.456 5.730 5.446 5.701 12,072,583 +0.39(+7.38%)
Dec 15, 2020 5.064 5.338 5.025 5.309 9,221,021 +0.40(+8.18%)
Dec 14, 2020 5.005 5.093 4.897 4.907 5,429,295 -0.08(-1.57%)
Dec 11, 2020 5.084 5.172 4.956 4.986 4,762,758 -0.13(-2.49%)
Dec 10, 2020 5.015 5.191 4.995 5.113 6,190,512 +0.16(+3.16%)
Dec 09, 2020 5.162 5.191 4.878 4.956 7,274,517 -0.25(-4.89%)
Dec 08, 2020 5.270 5.309 5.162 5.211 6,519,598 -0.02(-0.37%)
Dec 07, 2020 5.044 5.289 4.986 5.231 7,109,243 +0.16(+3.09%)
Dec 04, 2020 5.035 5.142 4.976 5.074 6,886,505 +0.11(+2.17%)
Dec 03, 2020 5.142 5.162 4.927 4.966 5,781,653 -0.15(-2.87%)
Dec 02, 2020 5.064 5.133 4.917 5.113 7,532,539 +0.05(+0.97%)
Dec 01, 2020 4.946 5.074 4.878 5.064 10,625,931 +0.38(+8.16%)
Nov 30, 2020 4.613 4.800 4.584 4.682 12,192,487 -0.01(-0.21%)
Nov 27, 2020 4.653 4.741 4.594 4.692 4,864,239 -0.03(-0.62%)
Nov 25, 2020 4.672 4.760 4.653 4.721 7,047,098 +0.12(+2.55%)
Nov 24, 2020 4.623 4.770 4.555 4.604 10,926,177 -0.18(-3.69%)
Nov 23, 2020 4.966 5.015 4.731 4.780 9,016,131 -0.26(-5.24%)
Nov 20, 2020 5.015 5.152 5.005 5.044 8,684,370 +0.10(+1.98%)
Nov 19, 2020 4.858 4.956 4.790 4.946 6,644,803 +0.04(+0.80%)
Nov 18, 2020 5.133 5.152 4.897 4.907 6,995,780 -0.25(-4.93%)
Nov 17, 2020 5.397 5.436 5.093 5.162 7,349,497 -0.30(-5.57%)
Nov 16, 2020 5.163 5.486 5.134 5.467 8,136,630 +0.25(+4.88%)
Nov 13, 2020 5.251 5.300 5.168 5.212 4,969,228 +0.11(+2.11%)
Nov 12, 2020 4.948 5.232 4.919 5.105 7,548,163 +0.19(+3.78%)
Nov 11, 2020 5.017 5.066 4.870 4.919 7,136,416 -0.22(-4.37%)
Nov 10, 2020 5.085 5.232 4.929 5.144 8,327,764 +0.07(+1.35%)
Nov 09, 2020 5.027 5.163 4.831 5.075 11,814,482 -0.39(-7.16%)
Nov 06, 2020 5.486 5.613 5.349 5.467 9,515,722 +0.09(+1.64%)
Nov 05, 2020 4.968 5.447 4.948 5.379 11,363,949 +0.71(+15.30%)
Nov 04, 2020 4.890 4.938 4.655 4.665 6,721,975 -0.31(-6.29%)
Nov 03, 2020 4.841 4.997 4.762 4.978 6,850,200 +0.23(+4.95%)
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.