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

Hecla Mining Company (NY: HL )

5.950 +0.010 (+0.17%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 31, 2020 5.888 6.015 5.790 5.898 8,868,138 +0.12(+2.03%)
Aug 28, 2020 5.760 5.878 5.638 5.780 7,784,649 +0.20(+3.51%)
Aug 27, 2020 5.741 5.780 5.408 5.584 10,147,243 -0.07(-1.21%)
Aug 26, 2020 5.261 5.721 5.231 5.653 11,209,307 +0.33(+6.26%)
Aug 25, 2020 5.545 5.584 5.114 5.320 13,414,186 -0.25(-4.57%)
Aug 24, 2020 5.790 5.800 5.535 5.574 8,304,044 -0.12(-2.07%)
Aug 21, 2020 5.731 5.829 5.604 5.692 8,262,462 -0.21(-3.49%)
Aug 20, 2020 5.741 5.956 5.682 5.898 7,843,996 +0.13(+2.21%)
Aug 19, 2020 5.956 6.025 5.741 5.770 10,524,104 -0.27(-4.54%)
Aug 18, 2020 6.358 6.368 5.917 6.045 10,931,131 -0.19(-3.10%)
Aug 17, 2020 6.170 6.375 6.091 6.238 12,880,736 +0.32(+5.46%)
Aug 14, 2020 5.895 6.013 5.719 5.915 9,787,935 -0.07(-1.15%)
Aug 13, 2020 5.641 6.042 5.533 5.983 16,529,883 +0.46(+8.33%)
Aug 12, 2020 5.631 5.778 5.494 5.523 11,370,610 +0.01(+0.18%)
Aug 11, 2020 5.660 5.837 5.445 5.513 18,763,542 -0.59(-9.63%)
Aug 10, 2020 6.032 6.414 6.032 6.101 12,649,812 +0.11(+1.80%)
Aug 07, 2020 6.395 6.414 5.709 5.993 18,486,812 -0.52(-7.97%)
Aug 06, 2020 6.346 6.649 6.160 6.512 20,405,634 +0.23(+3.58%)
Aug 05, 2020 6.160 6.512 6.111 6.287 19,807,712 +0.36(+6.12%)
Aug 04, 2020 5.464 5.964 5.406 5.925 16,847,002 +0.45(+8.23%)
Aug 03, 2020 5.435 5.504 5.200 5.474 11,840,112 +0.07(+1.27%)
Jul 31, 2020 5.357 5.415 5.210 5.406 11,499,894 +0.17(+3.18%)
Jul 30, 2020 5.102 5.337 5.082 5.239 13,344,238 -0.17(-3.08%)
Jul 29, 2020 5.386 5.513 5.180 5.406 12,999,406 +0.06(+1.10%)
Jul 28, 2020 5.308 5.523 5.220 5.347 12,106,992 -0.05(-0.91%)
Jul 27, 2020 5.386 5.562 5.229 5.396 17,548,726 +0.30(+5.96%)
Jul 24, 2020 5.043 5.239 4.965 5.092 13,901,335 +0.07(+1.36%)
Jul 23, 2020 5.073 5.229 4.857 5.024 22,204,494 -0.20(-3.75%)
Jul 22, 2020 4.916 5.347 4.799 5.220 23,366,992 +0.34(+7.03%)
Jul 21, 2020 5.014 5.151 4.799 4.877 19,529,980 +0.14(+2.89%)
Jul 20, 2020 4.573 4.779 4.485 4.740 15,070,013 +0.26(+5.91%)
Jul 17, 2020 4.309 4.519 4.250 4.475 14,853,047 +0.32(+7.78%)
Jul 16, 2020 4.260 4.319 4.054 4.152 8,650,555 -0.18(-4.07%)
Jul 15, 2020 4.152 4.338 3.976 4.328 13,135,515 +0.19(+4.49%)
Jul 14, 2020 3.731 4.142 3.692 4.142 12,725,758 +0.39(+10.44%)
Jul 13, 2020 4.142 4.142 3.741 3.751 16,102,795 -0.19(-4.73%)
Jul 10, 2020 3.751 3.947 3.751 3.937 15,248,539 +0.23(+6.07%)
Jul 09, 2020 3.633 3.878 3.555 3.712 17,982,188 +0.19(+5.28%)
Jul 08, 2020 3.437 3.555 3.369 3.525 14,576,442 +0.21(+6.19%)
Jul 07, 2020 3.124 3.379 3.124 3.320 11,012,812 +0.12(+3.67%)
Jul 06, 2020 3.251 3.281 3.124 3.202 7,841,275 +0.08(+2.51%)
Jul 02, 2020 3.085 3.251 3.085 3.124 8,221,898 -0.03(-0.93%)
Jul 01, 2020 3.222 3.222 3.046 3.153 8,915,450 -0.05(-1.53%)
Jun 30, 2020 2.987 3.212 2.957 3.202 12,067,355 +0.20(+6.51%)
Jun 29, 2020 2.957 3.006 2.889 3.006 6,813,923 +0.11(+3.72%)
Jun 26, 2020 2.908 2.938 2.811 2.899 8,943,852 -0.02(-0.67%)
Jun 25, 2020 2.928 2.928 2.820 2.918 6,386,181 +0.05(+1.71%)
Jun 24, 2020 2.977 2.977 2.791 2.869 10,019,253 -0.14(-4.56%)
Jun 23, 2020 3.055 3.095 2.948 3.006 7,606,692 +0.04(+1.32%)
Jun 22, 2020 2.938 3.095 2.908 2.967 11,248,490 +0.18(+6.32%)
Jun 19, 2020 2.801 2.899 2.732 2.791 16,049,938 +0.09(+3.26%)
Jun 18, 2020 2.830 2.869 2.673 2.703 9,848,105 -0.17(-5.80%)
Jun 17, 2020 2.997 2.997 2.840 2.869 7,558,780 -0.13(-4.25%)
Jun 16, 2020 3.114 3.124 2.948 2.997 5,516,469 -0.07(-2.24%)
Jun 15, 2020 2.889 3.065 2.732 3.065 8,072,875 +0.03(+0.97%)
Jun 12, 2020 3.095 3.124 2.967 3.036 6,805,051 +0.04(+1.31%)
Jun 11, 2020 3.349 3.359 2.948 2.997 12,202,945 -0.37(-11.05%)
Jun 10, 2020 3.192 3.398 3.134 3.369 13,028,712 +0.27(+8.86%)
Jun 09, 2020 3.183 3.241 3.085 3.095 7,839,992 -0.15(-4.53%)
Jun 08, 2020 3.134 3.266 3.046 3.241 6,947,922 +0.13(+4.09%)
Jun 05, 2020 3.085 3.124 2.997 3.114 10,205,381 -0.10(-3.05%)
Jun 04, 2020 3.241 3.290 3.144 3.212 7,937,854 +0.01(+0.31%)
Jun 03, 2020 3.134 3.271 3.095 3.202 7,665,236 -0.02(-0.61%)
Jun 02, 2020 3.525 3.574 3.222 3.222 11,929,217 -0.29(-8.36%)
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.