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 (%)
Mar 31, 2021 5.435 5.651 5.356 5.582 8,807,334 +0.22(+4.02%)
Mar 30, 2021 5.415 5.523 5.307 5.366 6,718,680 -0.21(-3.70%)
Mar 29, 2021 5.719 5.808 5.406 5.572 7,712,692 -0.26(-4.38%)
Mar 26, 2021 5.769 5.857 5.670 5.827 6,169,581 +0.09(+1.54%)
Mar 25, 2021 5.533 5.759 5.484 5.739 7,513,116 +0.13(+2.27%)
Mar 24, 2021 5.916 6.004 5.612 5.612 9,946,041 -0.19(-3.21%)
Mar 23, 2021 6.112 6.151 5.739 5.798 9,761,786 -0.41(-6.64%)
Mar 22, 2021 6.367 6.514 6.151 6.210 6,541,293 -0.17(-2.62%)
Mar 19, 2021 6.514 6.563 6.338 6.377 21,278,052 -0.14(-2.11%)
Mar 18, 2021 6.612 6.818 6.455 6.514 7,754,436 -0.25(-3.63%)
Mar 17, 2021 6.396 6.848 6.338 6.759 8,708,141 +0.29(+4.55%)
Mar 16, 2021 6.632 6.642 6.377 6.465 7,913,357 -0.21(-3.09%)
Mar 15, 2021 6.445 6.720 6.357 6.671 8,564,856 +0.29(+4.62%)
Mar 12, 2021 6.141 6.426 6.053 6.377 6,821,747 +0.02(+0.31%)
Mar 11, 2021 6.249 6.396 6.171 6.357 8,951,351 +0.21(+3.35%)
Mar 10, 2021 5.886 6.220 5.867 6.151 8,519,696 +0.26(+4.50%)
Mar 09, 2021 5.945 6.004 5.719 5.886 9,129,388 +0.26(+4.53%)
Mar 08, 2021 5.778 5.818 5.553 5.631 7,298,032 -0.15(-2.55%)
Mar 05, 2021 5.651 5.788 5.209 5.778 12,665,959 +0.18(+3.13%)
Mar 04, 2021 5.759 5.926 5.397 5.603 14,908,426 -0.19(-3.21%)
Mar 03, 2021 5.848 5.955 5.661 5.789 13,431,066 -0.20(-3.27%)
Mar 02, 2021 6.092 6.249 5.975 5.985 15,249,225 -0.10(-1.61%)
Mar 01, 2021 6.553 6.670 6.024 6.083 11,818,106 -0.31(-4.90%)
Feb 26, 2021 6.553 6.646 6.163 6.396 11,942,886 -0.35(-5.22%)
Feb 25, 2021 7.121 7.238 6.680 6.749 13,754,371 -0.46(-6.39%)
Feb 24, 2021 6.651 7.287 6.543 7.209 15,117,329 +0.49(+7.29%)
Feb 23, 2021 6.563 6.778 6.269 6.719 12,570,641 -0.04(-0.58%)
Feb 22, 2021 6.092 6.847 6.024 6.759 16,730,131 +0.79(+13.30%)
Feb 19, 2021 5.544 6.014 5.544 5.965 13,591,387 +0.42(+7.60%)
Feb 18, 2021 5.789 5.926 5.534 5.544 8,867,894 -0.33(-5.67%)
Feb 17, 2021 5.887 5.946 5.750 5.877 9,057,119 -0.13(-2.12%)
Feb 16, 2021 5.995 6.190 5.877 6.004 8,029,181 -0.04(-0.65%)
Feb 12, 2021 5.857 6.171 5.720 6.043 6,994,928 +0.11(+1.82%)
Feb 11, 2021 6.083 6.102 5.789 5.936 6,963,504 -0.12(-1.94%)
Feb 10, 2021 6.318 6.357 5.906 6.053 7,105,663 -0.21(-3.29%)
Feb 09, 2021 6.377 6.377 6.112 6.259 8,947,576 -0.09(-1.39%)
Feb 08, 2021 6.318 6.435 6.220 6.347 11,280,203 +0.35(+5.88%)
Feb 05, 2021 5.857 6.034 5.643 5.995 10,489,789 +0.27(+4.79%)
Feb 04, 2021 5.387 5.779 5.123 5.720 18,089,682 +0.00(+0.00%)
Feb 03, 2021 5.926 6.063 5.710 5.720 11,238,760 -0.08(-1.35%)
Feb 02, 2021 6.386 6.396 5.661 5.799 26,623,092 -1.35(-18.90%)
Feb 01, 2021 7.082 8.277 6.592 7.150 63,088,088 +1.58(+28.30%)
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%)
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.