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

Hecla Mining Company (NY: HL )

5.630 -0.140 (-2.43%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 30, 2020 4.613 4.613 4.233 4.485 14,191,399 -0.03(-0.65%)
Oct 29, 2020 4.387 4.564 4.319 4.515 7,065,986 -0.02(-0.43%)
Oct 28, 2020 4.750 4.779 4.476 4.534 10,503,489 -0.44(-8.86%)
Oct 27, 2020 4.985 5.024 4.926 4.975 5,087,511 +0.00(+0.00%)
Oct 26, 2020 4.965 5.071 4.907 4.975 7,415,461 -0.07(-1.36%)
Oct 23, 2020 5.142 5.181 4.995 5.044 5,390,226 -0.10(-1.90%)
Oct 22, 2020 5.044 5.171 4.995 5.142 8,132,449 +0.00(+0.00%)
Oct 21, 2020 5.171 5.318 5.093 5.142 6,754,673 +0.04(+0.77%)
Oct 20, 2020 5.073 5.181 5.014 5.102 4,594,688 +0.05(+0.97%)
Oct 19, 2020 5.279 5.308 5.034 5.053 5,854,195 -0.14(-2.64%)
Oct 16, 2020 5.308 5.367 5.181 5.191 4,161,039 -0.14(-2.57%)
Oct 15, 2020 5.161 5.357 5.122 5.328 4,667,960 -0.02(-0.37%)
Oct 14, 2020 5.416 5.426 5.308 5.347 5,577,200 +0.05(+0.92%)
Oct 13, 2020 5.308 5.347 5.122 5.298 5,276,374 -0.13(-2.35%)
Oct 12, 2020 5.445 5.484 5.318 5.426 6,292,308 +0.01(+0.18%)
Oct 09, 2020 5.259 5.416 5.151 5.416 8,600,427 +0.32(+6.35%)
Oct 08, 2020 5.112 5.151 4.995 5.093 4,426,649 +0.04(+0.78%)
Oct 07, 2020 5.024 5.093 4.897 5.053 7,573,337 +0.14(+2.79%)
Oct 06, 2020 5.210 5.249 4.907 4.916 10,872,053 -0.26(-5.10%)
Oct 05, 2020 5.044 5.239 5.024 5.181 7,031,798 +0.21(+4.13%)
Oct 02, 2020 5.014 5.124 4.928 4.975 6,810,152 -0.13(-2.50%)
Oct 01, 2020 5.034 5.132 4.916 5.102 8,106,012 +0.13(+2.56%)
Sep 30, 2020 4.916 5.063 4.877 4.975 7,271,889 +0.01(+0.20%)
Sep 29, 2020 4.955 5.024 4.848 4.965 6,741,361 +0.11(+2.22%)
Sep 28, 2020 4.946 4.985 4.799 4.858 6,980,551 +0.04(+0.81%)
Sep 25, 2020 4.789 4.866 4.613 4.818 6,474,826 -0.05(-1.01%)
Sep 24, 2020 4.554 4.946 4.505 4.867 8,333,807 +0.24(+5.30%)
Sep 23, 2020 5.034 5.132 4.613 4.623 14,996,156 -0.53(-10.27%)
Sep 22, 2020 5.171 5.239 5.053 5.151 8,493,495 +0.02(+0.38%)
Sep 21, 2020 5.367 5.602 5.102 5.132 13,729,022 -0.43(-7.75%)
Sep 18, 2020 5.710 5.808 5.553 5.563 15,836,271 -0.09(-1.56%)
Sep 17, 2020 5.445 5.670 5.347 5.651 7,114,189 -0.01(-0.17%)
Sep 16, 2020 5.749 5.759 5.563 5.661 8,049,832 -0.02(-0.34%)
Sep 15, 2020 5.749 5.788 5.572 5.680 7,529,487 +0.09(+1.58%)
Sep 14, 2020 5.455 5.670 5.426 5.592 9,681,570 +0.25(+4.77%)
Sep 11, 2020 5.563 5.592 5.328 5.337 6,685,069 -0.17(-3.02%)
Sep 10, 2020 5.680 5.798 5.475 5.504 8,489,003 -0.10(-1.75%)
Sep 09, 2020 5.445 5.612 5.357 5.602 8,422,510 +0.26(+4.95%)
Sep 08, 2020 5.298 5.504 5.171 5.337 9,737,965 -0.13(-2.33%)
Sep 04, 2020 5.553 5.631 5.102 5.465 13,466,324 -0.17(-2.96%)
Sep 03, 2020 5.631 5.719 5.386 5.631 9,715,792 -0.11(-1.88%)
Sep 02, 2020 5.719 5.744 5.465 5.739 7,350,984 -0.11(-1.84%)
Sep 01, 2020 6.072 6.111 5.749 5.847 9,457,865 -0.05(-0.83%)
Aug 31, 2020 5.886 6.013 5.788 5.896 8,871,080 +0.12(+2.03%)
Aug 28, 2020 5.759 5.876 5.636 5.778 7,787,232 +0.20(+3.51%)
Aug 27, 2020 5.739 5.778 5.406 5.582 10,150,610 -0.07(-1.21%)
Aug 26, 2020 5.259 5.719 5.230 5.651 11,213,026 +0.33(+6.26%)
Aug 25, 2020 5.543 5.582 5.112 5.318 13,418,637 -0.25(-4.57%)
Aug 24, 2020 5.788 5.798 5.533 5.572 8,306,800 -0.12(-2.07%)
Aug 21, 2020 5.729 5.827 5.602 5.690 8,265,204 -0.21(-3.49%)
Aug 20, 2020 5.739 5.954 5.680 5.896 7,846,599 +0.13(+2.21%)
Aug 19, 2020 5.954 6.023 5.739 5.768 10,527,596 -0.27(-4.54%)
Aug 18, 2020 6.356 6.366 5.915 6.043 10,934,758 -0.19(-3.10%)
Aug 17, 2020 6.167 6.373 6.089 6.236 12,885,011 +0.32(+5.46%)
Aug 14, 2020 5.893 6.011 5.717 5.913 9,791,183 -0.07(-1.15%)
Aug 13, 2020 5.639 6.040 5.531 5.981 16,535,369 +0.46(+8.33%)
Aug 12, 2020 5.629 5.776 5.492 5.521 11,374,384 +0.01(+0.18%)
Aug 11, 2020 5.658 5.835 5.443 5.512 18,769,770 -0.59(-9.63%)
Aug 10, 2020 6.030 6.412 6.030 6.099 12,654,010 +0.11(+1.80%)
Aug 07, 2020 6.393 6.412 5.707 5.991 18,492,948 -0.52(-7.97%)
Aug 06, 2020 6.344 6.647 6.158 6.510 20,412,406 +0.23(+3.58%)
Aug 05, 2020 6.158 6.510 6.109 6.285 19,814,286 +0.36(+6.12%)
Aug 04, 2020 5.463 5.962 5.404 5.923 16,852,594 +0.45(+8.23%)
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.