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 (%)
Feb 26, 2021 6.551 6.644 6.161 6.394 11,946,691 -0.35(-5.22%)
Feb 25, 2021 7.119 7.236 6.678 6.747 13,758,754 -0.46(-6.39%)
Feb 24, 2021 6.649 7.285 6.541 7.207 15,122,146 +0.49(+7.29%)
Feb 23, 2021 6.561 6.776 6.267 6.717 12,574,646 -0.04(-0.58%)
Feb 22, 2021 6.091 6.844 6.022 6.756 16,735,462 +0.79(+13.30%)
Feb 19, 2021 5.542 6.012 5.542 5.963 13,595,718 +0.42(+7.60%)
Feb 18, 2021 5.787 5.924 5.532 5.542 8,870,720 -0.33(-5.67%)
Feb 17, 2021 5.885 5.944 5.748 5.875 9,060,005 -0.13(-2.12%)
Feb 16, 2021 5.993 6.188 5.875 6.002 8,031,740 -0.04(-0.65%)
Feb 12, 2021 5.856 6.169 5.718 6.042 6,997,157 +0.11(+1.82%)
Feb 11, 2021 6.081 6.100 5.787 5.934 6,965,723 -0.12(-1.94%)
Feb 10, 2021 6.316 6.355 5.904 6.051 7,107,927 -0.21(-3.29%)
Feb 09, 2021 6.374 6.374 6.110 6.257 8,950,427 -0.09(-1.39%)
Feb 08, 2021 6.316 6.433 6.218 6.345 11,283,797 +0.35(+5.88%)
Feb 05, 2021 5.856 6.032 5.641 5.993 10,493,132 +0.27(+4.79%)
Feb 04, 2021 5.386 5.777 5.121 5.718 18,095,448 +0.00(+0.00%)
Feb 03, 2021 5.924 6.061 5.709 5.718 11,242,341 -0.08(-1.35%)
Feb 02, 2021 6.384 6.394 5.660 5.797 26,631,576 -1.35(-18.90%)
Feb 01, 2021 7.080 8.274 6.590 7.148 63,108,192 +1.58(+28.30%)
Jan 29, 2021 5.973 6.208 5.542 5.572 18,778,710 +0.07(+1.25%)
Jan 28, 2021 5.239 5.777 5.239 5.503 25,212,678 +0.80(+17.08%)
Jan 27, 2021 4.788 4.867 4.563 4.700 10,272,115 -0.27(-5.51%)
Jan 26, 2021 5.072 5.121 4.955 4.974 5,604,792 -0.05(-0.97%)
Jan 25, 2021 5.307 5.366 4.876 5.023 11,679,091 -0.25(-4.82%)
Jan 22, 2021 5.160 5.376 5.072 5.278 7,105,513 -0.10(-1.82%)
Jan 21, 2021 5.474 5.523 5.278 5.376 7,702,051 -0.10(-1.79%)
Jan 20, 2021 5.346 5.621 5.327 5.474 12,272,613 +0.21(+3.90%)
Jan 19, 2021 5.376 5.386 5.151 5.268 9,484,848 +0.07(+1.32%)
Jan 15, 2021 5.611 5.621 5.170 5.199 15,371,892 -0.53(-9.23%)
Jan 14, 2021 5.748 5.865 5.640 5.728 7,889,799 +0.06(+1.04%)
Jan 13, 2021 5.914 5.924 5.601 5.669 10,348,659 -0.30(-5.08%)
Jan 12, 2021 5.807 5.993 5.660 5.973 10,496,249 +0.12(+2.01%)
Jan 11, 2021 5.699 5.953 5.640 5.856 7,734,859 -0.10(-1.64%)
Jan 08, 2021 6.443 6.443 5.819 5.953 17,042,570 -0.73(-10.98%)
Jan 07, 2021 6.776 6.903 6.580 6.688 8,608,730 -0.14(-2.01%)
Jan 06, 2021 6.776 6.835 6.551 6.825 10,167,431 +0.01(+0.14%)
Jan 05, 2021 6.756 6.854 6.541 6.815 9,240,627 +0.17(+2.50%)
Jan 04, 2021 6.698 6.913 6.502 6.649 14,710,147 +0.30(+4.78%)
Dec 31, 2020 6.345 6.345 6.345 9,750,548 -0.17(-2.56%)
Dec 30, 2020 6.012 6.531 5.993 6.512 9,750,548 +0.49(+8.13%)
Dec 29, 2020 6.120 6.159 5.865 6.022 7,274,286 -0.11(-1.76%)
Dec 28, 2020 6.277 6.502 6.120 6.130 9,840,253 +0.02(+0.32%)
Dec 24, 2020 5.924 6.159 5.802 6.110 6,296,165 +0.20(+3.31%)
Dec 23, 2020 5.865 6.022 5.816 5.914 5,043,069 +0.14(+2.37%)
Dec 22, 2020 6.081 6.110 5.699 5.777 8,196,847 -0.31(-5.14%)
Dec 21, 2020 6.051 6.208 5.983 6.091 10,909,473 +0.12(+1.97%)
Dec 18, 2020 6.277 6.277 5.953 5.973 18,017,158 -0.29(-4.69%)
Dec 17, 2020 5.924 6.335 5.904 6.267 18,278,940 +0.57(+9.97%)
Dec 16, 2020 5.454 5.728 5.444 5.699 12,076,430 +0.39(+7.38%)
Dec 15, 2020 5.062 5.337 5.023 5.307 9,223,959 +0.40(+8.18%)
Dec 14, 2020 5.004 5.092 4.896 4.906 5,431,025 -0.08(-1.57%)
Dec 11, 2020 5.082 5.170 4.955 4.984 4,764,276 -0.13(-2.49%)
Dec 10, 2020 5.013 5.190 4.994 5.111 6,192,485 +0.16(+3.16%)
Dec 09, 2020 5.160 5.190 4.876 4.955 7,276,835 -0.25(-4.89%)
Dec 08, 2020 5.268 5.307 5.160 5.209 6,521,675 -0.02(-0.37%)
Dec 07, 2020 5.043 5.288 4.984 5.229 7,111,509 +0.16(+3.09%)
Dec 04, 2020 5.033 5.141 4.974 5.072 6,888,700 +0.11(+2.17%)
Dec 03, 2020 5.141 5.160 4.925 4.964 5,783,495 -0.15(-2.87%)
Dec 02, 2020 5.062 5.131 4.915 5.111 7,534,939 +0.05(+0.97%)
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.