Hecla Mining Company (NY: HL )

6.530 USD -0.360 (-5.22%)
Official Closing Price Updated: 7:50 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 6.690 6.785 6.292 6.530 11,698,001 -0.36(-5.22%)
Feb 25, 2021 7.270 7.390 6.820 6.890 13,472,342 -0.47(-6.39%)
Feb 24, 2021 6.790 7.440 6.680 7.360 14,807,353 +0.50(+7.29%)
Feb 23, 2021 6.700 6.920 6.400 6.860 12,312,884 -0.04(-0.58%)
Feb 22, 2021 6.220 6.990 6.150 6.900 16,387,085 +0.81(+13.30%)
Feb 19, 2021 5.660 6.140 5.660 6.090 13,312,700 +0.43(+7.60%)
Feb 18, 2021 5.910 6.050 5.650 5.660 8,686,061 -0.34(-5.67%)
Feb 17, 2021 6.010 6.070 5.870 6.000 8,871,406 -0.13(-2.12%)
Feb 16, 2021 6.120 6.320 6.000 6.130 7,864,546 -0.04(-0.65%)
Feb 12, 2021 5.980 6.300 5.840 6.170 6,851,500 +0.11(+1.82%)
Feb 11, 2021 6.210 6.230 5.910 6.060 6,820,720 -0.12(-1.94%)
Feb 10, 2021 6.450 6.490 6.030 6.180 6,959,964 -0.21(-3.29%)
Feb 09, 2021 6.510 6.510 6.240 6.390 8,764,109 -0.09(-1.39%)
Feb 08, 2021 6.450 6.570 6.350 6.480 11,048,906 +0.36(+5.88%)
Feb 05, 2021 5.980 6.160 5.761 6.120 10,274,700 +0.28(+4.79%)
Feb 04, 2021 5.500 5.900 5.230 5.840 17,718,761 +0.00(+0.00%)
Feb 03, 2021 6.050 6.190 5.830 5.840 11,008,313 -0.08(-1.35%)
Feb 02, 2021 6.520 6.530 5.780 5.920 26,077,194 -1.38(-18.90%)
Feb 01, 2021 7.230 8.450 6.730 7.300 61,793,487 +1.61(+28.30%)
Jan 29, 2021 6.100 6.340 5.660 5.690 18,387,800 +0.07(+1.25%)
Jan 28, 2021 5.350 5.900 5.350 5.620 24,687,834 +0.82(+17.08%)
Jan 27, 2021 4.890 4.970 4.660 4.800 10,058,284 -0.28(-5.51%)
Jan 26, 2021 5.180 5.230 5.060 5.080 5,487,525 -0.05(-0.97%)
Jan 25, 2021 5.420 5.480 4.980 5.130 11,435,971 -0.26(-4.82%)
Jan 22, 2021 5.270 5.490 5.180 5.390 6,957,600 -0.10(-1.82%)
Jan 21, 2021 5.590 5.640 5.390 5.490 7,541,720 -0.10(-1.79%)
Jan 20, 2021 5.460 5.740 5.440 5.590 12,017,138 +0.21(+3.90%)
Jan 19, 2021 5.490 5.500 5.260 5.380 9,287,367 +0.07(+1.32%)
Jan 15, 2021 5.730 5.740 5.280 5.310 15,051,900 -0.54(-9.23%)
Jan 14, 2021 5.870 5.990 5.760 5.850 7,725,560 +0.06(+1.04%)
Jan 13, 2021 6.040 6.050 5.720 5.790 10,133,234 -0.31(-5.08%)
Jan 12, 2021 5.930 6.120 5.780 6.100 10,277,752 +0.12(+2.01%)
Jan 11, 2021 5.820 6.080 5.760 5.980 7,573,845 -0.10(-1.64%)
Jan 08, 2021 6.580 6.580 5.943 6.080 16,687,800 -0.75(-10.98%)
Jan 07, 2021 6.920 7.050 6.720 6.830 8,429,525 -0.14(-2.01%)
Jan 06, 2021 6.920 6.980 6.690 6.970 9,955,779 +0.01(+0.14%)
Jan 05, 2021 6.900 7.000 6.680 6.960 9,048,268 +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.