Hecla Mining Company (NY: HL )

6.530 -0.230 (-3.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 6.640 6.763 6.463 6.571 5,602,560 -0.16(-2.34%)
Jul 29, 2021 6.807 6.925 6.620 6.729 8,664,048 +0.26(+3.95%)
Jul 28, 2021 6.355 6.483 6.247 6.473 5,680,148 +0.14(+2.17%)
Jul 27, 2021 6.483 6.483 6.178 6.336 5,312,469 -0.16(-2.42%)
Jul 26, 2021 6.395 6.630 6.395 6.493 4,436,590 +0.08(+1.23%)
Jul 23, 2021 6.532 6.532 6.326 6.414 3,776,299 -0.10(-1.51%)
Jul 22, 2021 6.591 6.611 6.414 6.512 4,665,143 -0.11(-1.63%)
Jul 21, 2021 6.336 6.709 6.326 6.620 5,739,931 +0.29(+4.66%)
Jul 20, 2021 6.345 6.503 6.286 6.326 7,427,445 +0.02(+0.31%)
Jul 19, 2021 6.296 6.481 6.218 6.306 8,753,554 -0.27(-4.04%)
Jul 16, 2021 6.935 6.945 6.512 6.571 8,969,339 -0.38(-5.51%)
Jul 15, 2021 6.905 7.033 6.837 6.954 3,987,035 -0.01(-0.14%)
Jul 14, 2021 7.200 7.249 6.935 6.964 5,153,284 +0.03(+0.42%)
Jul 13, 2021 6.846 7.112 6.817 6.935 5,647,954 +0.11(+1.58%)
Jul 12, 2021 6.876 7.004 6.758 6.827 5,212,179 -0.19(-2.66%)
Jul 09, 2021 6.827 7.067 6.827 7.013 4,745,423 +0.23(+3.33%)
Jul 08, 2021 7.131 7.161 6.729 6.787 8,116,008 -0.38(-5.34%)
Jul 07, 2021 7.249 7.298 7.121 7.171 3,793,252 -0.04(-0.54%)
Jul 06, 2021 7.514 7.573 7.146 7.210 6,045,372 -0.12(-1.61%)
Jul 02, 2021 7.426 7.465 7.220 7.328 4,456,966 +0.05(+0.67%)
Jul 01, 2021 7.495 7.529 7.205 7.279 4,329,925 -0.03(-0.40%)
Jun 30, 2021 7.171 7.416 7.131 7.308 6,964,359 +0.12(+1.64%)
Jun 29, 2021 7.121 7.288 7.023 7.190 5,327,190 -0.11(-1.48%)
Jun 28, 2021 7.436 7.568 7.200 7.298 6,767,089 -0.16(-2.11%)
Jun 25, 2021 7.907 7.937 7.436 7.455 17,452,698 -0.36(-4.65%)
Jun 24, 2021 7.848 7.868 7.671 7.819 5,196,414 +0.11(+1.40%)
Jun 23, 2021 7.927 8.035 7.696 7.711 8,203,357 -0.06(-0.76%)
Jun 22, 2021 7.642 7.819 7.573 7.770 7,156,498 +0.03(+0.38%)
Jun 21, 2021 7.573 7.760 7.455 7.740 9,804,994 +0.33(+4.51%)
Jun 18, 2021 7.848 7.927 7.298 7.406 27,285,596 -0.42(-5.40%)
Jun 17, 2021 8.094 8.310 7.691 7.829 17,318,656 -0.79(-9.12%)
Jun 16, 2021 8.644 8.806 8.516 8.614 7,646,466 -0.10(-1.13%)
Jun 15, 2021 8.840 8.850 8.497 8.713 6,757,295 -0.10(-1.11%)
Jun 14, 2021 8.624 9.273 8.428 8.811 12,073,700 -0.07(-0.77%)
Jun 11, 2021 9.125 9.194 8.835 8.880 5,848,170 -0.24(-2.59%)
Jun 10, 2021 8.801 9.121 8.732 9.115 6,209,991 +0.38(+4.39%)
Jun 09, 2021 8.870 8.939 8.713 8.732 5,151,807 -0.08(-0.89%)
Jun 08, 2021 8.880 9.032 8.732 8.811 5,743,141 -0.11(-1.21%)
Jun 07, 2021 8.732 8.939 8.565 8.919 5,845,784 +0.16(+1.79%)
Jun 04, 2021 8.821 8.998 8.762 8.762 6,936,521 +0.02(+0.22%)
Jun 03, 2021 8.811 8.821 8.556 8.742 9,026,123 -0.40(-4.40%)
Jun 02, 2021 9.086 9.243 8.919 9.145 8,350,677 +0.15(+1.64%)
Jun 01, 2021 9.027 9.273 8.880 8.998 8,963,493 +0.16(+1.78%)
May 28, 2021 8.683 8.850 8.644 8.840 7,238,329 +0.03(+0.33%)
May 27, 2021 8.654 8.899 8.516 8.811 11,054,563 +0.16(+1.82%)
May 26, 2021 8.693 8.831 8.585 8.654 8,178,783 +0.03(+0.34%)
May 25, 2021 8.742 8.845 8.433 8.624 9,312,569 -0.09(-1.01%)
May 24, 2021 8.595 8.811 8.516 8.713 7,384,990 +0.19(+2.19%)
May 21, 2021 8.595 8.978 8.418 8.526 11,136,987 -0.01(-0.12%)
May 20, 2021 8.526 8.664 8.320 8.536 7,757,464 +0.04(+0.46%)
May 19, 2021 8.497 8.752 8.285 8.497 12,675,699 -0.17(-1.92%)
May 18, 2021 8.535 8.800 8.064 8.663 15,315,894 +0.02(+0.23%)
May 17, 2021 7.583 8.712 7.505 8.643 24,867,324 +1.23(+16.53%)
May 14, 2021 7.162 7.456 7.103 7.417 9,536,610 +0.42(+6.03%)
May 13, 2021 7.063 7.093 6.848 6.995 7,416,211 -0.07(-0.97%)
May 12, 2021 7.279 7.407 7.024 7.063 7,155,662 -0.23(-3.10%)
May 11, 2021 6.808 7.319 6.710 7.289 12,757,158 +0.26(+3.77%)
May 10, 2021 7.387 7.515 7.014 7.024 12,248,425 -0.12(-1.65%)
May 07, 2021 7.171 7.230 6.632 7.142 15,017,924 -0.01(-0.14%)
May 06, 2021 6.288 7.181 6.288 7.152 25,675,706 +1.02(+16.64%)
May 05, 2021 6.141 6.171 5.945 6.131 6,230,362 +0.00(+0.00%)
May 04, 2021 6.288 6.416 6.092 6.131 9,118,272 -0.18(-2.80%)
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.