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 (%)
May 29, 2020 3.211 3.309 3.162 3.250 10,888,978 +0.17(+5.40%)
May 28, 2020 3.309 3.348 3.064 3.084 8,358,268 -0.12(-3.67%)
May 27, 2020 2.976 3.211 2.927 3.201 11,263,838 +0.14(+4.47%)
May 26, 2020 3.280 3.280 3.025 3.064 10,200,079 -0.22(-6.57%)
May 22, 2020 3.417 3.495 3.260 3.280 7,823,181 -0.09(-2.62%)
May 21, 2020 3.358 3.387 3.162 3.368 10,208,686 -0.09(-2.48%)
May 20, 2020 3.287 3.463 3.277 3.453 13,545,684 +0.18(+5.37%)
May 19, 2020 3.140 3.375 3.091 3.277 15,599,371 +0.20(+6.35%)
May 18, 2020 3.082 3.140 2.945 3.082 13,593,776 +0.16(+5.35%)
May 15, 2020 2.680 2.945 2.661 2.925 16,098,643 +0.34(+13.26%)
May 14, 2020 2.495 2.592 2.421 2.583 9,410,259 +0.07(+2.72%)
May 13, 2020 2.514 2.592 2.407 2.514 8,273,018 +0.04(+1.58%)
May 12, 2020 2.592 2.632 2.465 2.475 5,313,006 -0.02(-0.78%)
May 11, 2020 2.592 2.622 2.475 2.495 6,072,961 -0.11(-4.14%)
May 08, 2020 2.543 2.632 2.495 2.602 7,722,724 +0.15(+5.98%)
May 07, 2020 2.446 2.534 2.250 2.455 13,674,618 -0.06(-2.33%)
May 06, 2020 2.543 2.558 2.446 2.514 5,637,621 -0.07(-2.65%)
May 05, 2020 2.641 2.651 2.514 2.583 7,287,209 -0.07(-2.58%)
May 04, 2020 2.622 2.651 2.553 2.651 6,540,177 +0.01(+0.37%)
May 01, 2020 2.504 2.661 2.465 2.641 9,001,616 +0.07(+2.66%)
Apr 30, 2020 2.690 2.700 2.534 2.573 9,167,795 -0.11(-4.01%)
Apr 29, 2020 2.465 2.710 2.465 2.680 12,070,121 +0.24(+10.04%)
Apr 28, 2020 2.465 2.475 2.358 2.436 5,522,821 -0.01(-0.40%)
Apr 27, 2020 2.436 2.475 2.328 2.446 6,213,147 +0.03(+1.21%)
Apr 24, 2020 2.504 2.543 2.318 2.416 9,029,625 +0.00(+0.00%)
Apr 23, 2020 2.446 2.583 2.377 2.416 11,200,275 +0.07(+2.92%)
Apr 22, 2020 2.328 2.397 2.299 2.348 8,654,361 +0.13(+5.73%)
Apr 21, 2020 2.152 2.260 2.113 2.221 6,597,681 -0.06(-2.58%)
Apr 20, 2020 2.172 2.299 2.172 2.279 6,860,932 +0.16(+7.37%)
Apr 17, 2020 2.250 2.328 2.094 2.123 15,759,063 -0.21(-8.82%)
Apr 16, 2020 2.270 2.397 2.221 2.328 11,550,747 +0.15(+6.73%)
Apr 15, 2020 2.182 2.367 2.094 2.182 9,633,723 -0.13(-5.51%)
Apr 14, 2020 2.348 2.446 2.191 2.309 16,167,472 +0.01(+0.43%)
Apr 13, 2020 2.084 2.289 1.927 2.299 11,676,689 +0.24(+11.90%)
Apr 09, 2020 1.898 2.064 1.883 2.054 12,412,847 +0.26(+14.75%)
Apr 08, 2020 1.780 1.839 1.761 1.790 6,458,416 +0.03(+1.67%)
Apr 07, 2020 1.917 1.947 1.702 1.761 8,360,847 -0.07(-3.74%)
Apr 06, 2020 1.761 1.868 1.751 1.829 9,709,214 +0.17(+10.00%)
Apr 03, 2020 1.780 1.780 1.624 1.663 6,378,001 -0.04(-2.30%)
Apr 02, 2020 1.722 1.810 1.683 1.702 8,012,637 +0.05(+2.96%)
Apr 01, 2020 1.732 1.790 1.643 1.653 8,859,855 -0.13(-7.14%)
Mar 31, 2020 1.859 1.932 1.732 1.780 8,103,160 -0.03(-1.62%)
Mar 30, 2020 1.868 2.035 1.771 1.810 8,229,684 -0.07(-3.65%)
Mar 27, 2020 2.054 2.103 1.859 1.878 7,072,902 -0.25(-11.93%)
Mar 26, 2020 2.299 2.470 2.054 2.133 11,569,543 -0.09(-3.96%)
Mar 25, 2020 2.005 2.289 1.878 2.221 10,969,157 +0.20(+9.66%)
Mar 24, 2020 1.966 2.094 1.820 2.025 14,196,844 +0.23(+13.12%)
Mar 23, 2020 1.780 1.829 1.634 1.790 10,261,114 +0.17(+10.24%)
Mar 20, 2020 1.859 1.859 1.565 1.624 15,434,510 -0.12(-6.74%)
Mar 19, 2020 1.634 2.054 1.409 1.741 14,966,878 +0.17(+10.56%)
Mar 18, 2020 1.937 2.162 1.516 1.575 11,836,466 -0.50(-24.06%)
Mar 17, 2020 1.663 2.152 1.643 2.074 19,438,350 +0.41(+24.71%)
Mar 16, 2020 1.487 1.761 1.370 1.663 13,095,741 +0.01(+0.59%)
Mar 13, 2020 1.732 1.820 1.614 1.653 13,071,050 +0.00(+0.00%)
Mar 12, 2020 1.849 1.905 1.634 1.653 12,289,455 -0.34(-17.16%)
Mar 11, 2020 2.162 2.191 1.957 1.996 11,101,274 -0.23(-10.53%)
Mar 10, 2020 2.279 2.279 2.035 2.230 9,822,301 +0.03(+1.33%)
Mar 09, 2020 2.338 2.475 2.162 2.201 7,824,018 -0.38(-14.77%)
Mar 06, 2020 2.680 2.690 2.485 2.583 8,367,945 -0.12(-4.35%)
Mar 05, 2020 2.749 2.778 2.632 2.700 7,055,010 -0.03(-0.99%)
Mar 04, 2020 2.766 2.795 2.561 2.727 9,804,033 +0.01(+0.36%)
Mar 03, 2020 2.795 2.893 2.571 2.717 14,250,026 -0.05(-1.77%)
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.