Hecla Mining Company (NY: HL )

6.680 +0.150 (+2.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 6.638 6.761 6.461 6.569 5,604,345 -0.16(-2.34%)
Jul 29, 2021 6.805 6.923 6.618 6.726 8,666,809 +0.26(+3.95%)
Jul 28, 2021 6.353 6.481 6.245 6.471 5,681,958 +0.14(+2.17%)
Jul 27, 2021 6.481 6.481 6.176 6.334 5,314,162 -0.16(-2.42%)
Jul 26, 2021 6.392 6.628 6.392 6.491 4,438,004 +0.08(+1.23%)
Jul 23, 2021 6.530 6.530 6.324 6.412 3,777,503 -0.10(-1.51%)
Jul 22, 2021 6.589 6.609 6.412 6.510 4,666,630 -0.11(-1.63%)
Jul 21, 2021 6.334 6.707 6.324 6.618 5,741,760 +0.29(+4.66%)
Jul 20, 2021 6.343 6.501 6.284 6.324 7,429,812 +0.02(+0.31%)
Jul 19, 2021 6.294 6.479 6.216 6.304 8,756,344 -0.27(-4.04%)
Jul 16, 2021 6.933 6.942 6.510 6.569 8,972,197 -0.38(-5.51%)
Jul 15, 2021 6.903 7.031 6.834 6.952 3,988,306 -0.01(-0.14%)
Jul 14, 2021 7.198 7.247 6.933 6.962 5,154,926 +0.03(+0.42%)
Jul 13, 2021 6.844 7.109 6.815 6.933 5,649,754 +0.11(+1.58%)
Jul 12, 2021 6.874 7.001 6.756 6.825 5,213,840 -0.19(-2.66%)
Jul 09, 2021 6.825 7.065 6.825 7.011 4,746,935 +0.23(+3.33%)
Jul 08, 2021 7.129 7.158 6.726 6.785 8,118,594 -0.38(-5.34%)
Jul 07, 2021 7.247 7.296 7.119 7.168 3,794,461 -0.04(-0.54%)
Jul 06, 2021 7.512 7.571 7.144 7.208 6,047,298 -0.12(-1.61%)
Jul 02, 2021 7.424 7.463 7.217 7.325 4,458,386 +0.05(+0.67%)
Jul 01, 2021 7.492 7.527 7.203 7.276 4,331,305 -0.03(-0.40%)
Jun 30, 2021 7.168 7.414 7.129 7.306 6,966,579 +0.12(+1.64%)
Jun 29, 2021 7.119 7.286 7.021 7.188 5,328,888 -0.11(-1.48%)
Jun 28, 2021 7.433 7.566 7.198 7.296 6,769,246 -0.16(-2.11%)
Jun 25, 2021 7.905 7.934 7.433 7.453 17,458,260 -0.36(-4.65%)
Jun 24, 2021 7.846 7.865 7.669 7.816 5,198,070 +0.11(+1.40%)
Jun 23, 2021 7.924 8.032 7.694 7.708 8,205,971 -0.06(-0.76%)
Jun 22, 2021 7.640 7.816 7.571 7.767 7,158,779 +0.03(+0.38%)
Jun 21, 2021 7.571 7.757 7.453 7.738 9,808,119 +0.33(+4.51%)
Jun 18, 2021 7.846 7.924 7.296 7.404 27,294,290 -0.42(-5.40%)
Jun 17, 2021 8.091 8.307 7.689 7.826 17,324,174 -0.79(-9.12%)
Jun 16, 2021 8.641 8.803 8.514 8.612 7,648,903 -0.10(-1.13%)
Jun 15, 2021 8.838 8.847 8.494 8.710 6,759,448 -0.10(-1.11%)
Jun 14, 2021 8.622 9.270 8.425 8.808 12,077,548 -0.07(-0.77%)
Jun 11, 2021 9.122 9.191 8.833 8.877 5,850,034 -0.24(-2.59%)
Jun 10, 2021 8.798 9.118 8.730 9.112 6,211,970 +0.38(+4.39%)
Jun 09, 2021 8.867 8.936 8.710 8.730 5,153,449 -0.08(-0.89%)
Jun 08, 2021 8.877 9.029 8.730 8.808 5,744,971 -0.11(-1.21%)
Jun 07, 2021 8.730 8.936 8.563 8.916 5,847,647 +0.16(+1.79%)
Jun 04, 2021 8.818 8.995 8.759 8.759 6,938,731 +0.02(+0.22%)
Jun 03, 2021 8.808 8.818 8.553 8.739 9,028,999 -0.40(-4.40%)
Jun 02, 2021 9.083 9.240 8.916 9.142 8,353,338 +0.15(+1.64%)
Jun 01, 2021 9.024 9.270 8.877 8.995 8,966,349 +0.16(+1.78%)
May 28, 2021 8.680 8.847 8.641 8.838 7,240,635 +0.03(+0.33%)
May 27, 2021 8.651 8.896 8.514 8.808 11,058,086 +0.16(+1.82%)
May 26, 2021 8.690 8.828 8.582 8.651 8,181,389 +0.03(+0.34%)
May 25, 2021 8.739 8.842 8.430 8.622 9,315,536 -0.09(-1.01%)
May 24, 2021 8.592 8.808 8.514 8.710 7,387,344 +0.19(+2.19%)
May 21, 2021 8.592 8.975 8.415 8.523 11,140,536 -0.01(-0.12%)
May 20, 2021 8.523 8.661 8.317 8.533 7,759,936 +0.04(+0.46%)
May 19, 2021 8.494 8.749 8.283 8.494 12,679,738 -0.17(-1.92%)
May 18, 2021 8.532 8.797 8.062 8.660 15,320,773 +0.02(+0.23%)
May 17, 2021 7.581 8.709 7.503 8.640 24,875,246 +1.23(+16.53%)
May 14, 2021 7.159 7.454 7.100 7.414 9,539,648 +0.42(+6.03%)
May 13, 2021 7.061 7.091 6.845 6.993 7,418,574 -0.07(-0.97%)
May 12, 2021 7.277 7.404 7.022 7.061 7,157,942 -0.23(-3.10%)
May 11, 2021 6.806 7.316 6.708 7.287 12,761,222 +0.26(+3.77%)
May 10, 2021 7.385 7.512 7.012 7.022 12,252,327 -0.12(-1.65%)
May 07, 2021 7.169 7.228 6.630 7.140 15,022,709 -0.01(-0.14%)
May 06, 2021 6.286 7.179 6.286 7.149 25,683,886 +1.02(+16.64%)
May 05, 2021 6.139 6.169 5.943 6.130 6,232,347 +0.00(+0.00%)
May 04, 2021 6.286 6.414 6.090 6.130 9,121,177 -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.