Hecla Mining Company (NY: HL )

6.680 +0.150 (+2.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 6.700 6.915 6.504 6.651 14,705,461 +0.30(+4.78%)
Dec 31, 2020 6.347 6.347 6.347 9,747,442 -0.17(-2.56%)
Dec 30, 2020 6.014 6.533 5.995 6.514 9,747,442 +0.49(+8.13%)
Dec 29, 2020 6.122 6.161 5.867 6.024 7,271,969 -0.11(-1.76%)
Dec 28, 2020 6.279 6.504 6.122 6.132 9,837,119 +0.02(+0.32%)
Dec 24, 2020 5.926 6.161 5.804 6.112 6,294,159 +0.20(+3.31%)
Dec 23, 2020 5.867 6.024 5.818 5.916 5,041,462 +0.14(+2.37%)
Dec 22, 2020 6.083 6.112 5.701 5.779 8,194,236 -0.31(-5.14%)
Dec 21, 2020 6.053 6.210 5.985 6.092 10,905,998 +0.12(+1.97%)
Dec 18, 2020 6.279 6.279 5.955 5.975 18,011,418 -0.29(-4.69%)
Dec 17, 2020 5.926 6.337 5.906 6.269 18,273,118 +0.57(+9.97%)
Dec 16, 2020 5.456 5.730 5.446 5.701 12,072,583 +0.39(+7.38%)
Dec 15, 2020 5.064 5.338 5.025 5.309 9,221,021 +0.40(+8.18%)
Dec 14, 2020 5.005 5.093 4.897 4.907 5,429,295 -0.08(-1.57%)
Dec 11, 2020 5.084 5.172 4.956 4.986 4,762,758 -0.13(-2.49%)
Dec 10, 2020 5.015 5.191 4.995 5.113 6,190,512 +0.16(+3.16%)
Dec 09, 2020 5.162 5.191 4.878 4.956 7,274,517 -0.25(-4.89%)
Dec 08, 2020 5.270 5.309 5.162 5.211 6,519,598 -0.02(-0.37%)
Dec 07, 2020 5.044 5.289 4.986 5.231 7,109,243 +0.16(+3.09%)
Dec 04, 2020 5.035 5.142 4.976 5.074 6,886,505 +0.11(+2.17%)
Dec 03, 2020 5.142 5.162 4.927 4.966 5,781,653 -0.15(-2.87%)
Dec 02, 2020 5.064 5.133 4.917 5.113 7,532,539 +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.