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 (%)
Jun 30, 2020 2.986 3.211 2.956 3.201 12,071,360 +0.20(+6.51%)
Jun 29, 2020 2.956 3.005 2.888 3.005 6,816,184 +0.11(+3.72%)
Jun 26, 2020 2.908 2.937 2.810 2.898 8,946,820 -0.02(-0.67%)
Jun 25, 2020 2.927 2.927 2.819 2.917 6,388,301 +0.05(+1.71%)
Jun 24, 2020 2.976 2.976 2.790 2.868 10,022,578 -0.14(-4.56%)
Jun 23, 2020 3.054 3.094 2.947 3.005 7,609,217 +0.04(+1.32%)
Jun 22, 2020 2.937 3.094 2.908 2.966 11,252,223 +0.18(+6.32%)
Jun 19, 2020 2.800 2.898 2.731 2.790 16,055,265 +0.09(+3.26%)
Jun 18, 2020 2.829 2.868 2.673 2.702 9,851,374 -0.17(-5.80%)
Jun 17, 2020 2.996 2.996 2.839 2.868 7,561,288 -0.13(-4.25%)
Jun 16, 2020 3.113 3.123 2.947 2.996 5,518,300 -0.07(-2.24%)
Jun 15, 2020 2.888 3.064 2.731 3.064 8,075,554 +0.03(+0.97%)
Jun 12, 2020 3.094 3.123 2.966 3.035 6,807,309 +0.04(+1.31%)
Jun 11, 2020 3.348 3.358 2.947 2.996 12,206,995 -0.37(-11.05%)
Jun 10, 2020 3.191 3.397 3.133 3.368 13,033,036 +0.27(+8.86%)
Jun 09, 2020 3.182 3.240 3.084 3.094 7,842,594 -0.15(-4.53%)
Jun 08, 2020 3.133 3.265 3.045 3.240 6,950,228 +0.13(+4.09%)
Jun 05, 2020 3.084 3.123 2.996 3.113 10,208,768 -0.10(-3.05%)
Jun 04, 2020 3.240 3.289 3.142 3.211 7,940,489 +0.01(+0.31%)
Jun 03, 2020 3.133 3.270 3.094 3.201 7,667,780 -0.02(-0.61%)
Jun 02, 2020 3.524 3.573 3.221 3.221 11,933,176 -0.29(-8.36%)
Jun 01, 2020 3.328 3.544 3.289 3.514 11,535,385 +0.26(+8.13%)
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%)
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.