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 (%)
Apr 30, 2021 5.894 6.022 5.727 5.796 11,817,973 -0.12(-1.99%)
Apr 29, 2021 6.286 6.306 5.727 5.914 12,649,406 -0.41(-6.51%)
Apr 28, 2021 6.090 6.365 6.022 6.326 5,638,954 +0.18(+2.87%)
Apr 27, 2021 6.326 6.434 6.139 6.149 4,892,327 -0.17(-2.64%)
Apr 26, 2021 6.326 6.365 6.198 6.316 3,957,876 +0.07(+1.10%)
Apr 23, 2021 6.247 6.355 6.144 6.247 4,994,766 +0.08(+1.27%)
Apr 22, 2021 6.345 6.355 6.130 6.169 7,598,330 -0.25(-3.97%)
Apr 21, 2021 6.090 6.443 6.041 6.424 11,465,803 +0.36(+5.99%)
Apr 20, 2021 6.031 6.130 5.973 6.061 6,175,477 -0.02(-0.32%)
Apr 19, 2021 6.228 6.247 6.012 6.080 4,922,049 -0.18(-2.82%)
Apr 16, 2021 6.541 6.571 6.203 6.257 5,744,618 -0.14(-2.15%)
Apr 15, 2021 6.149 6.551 6.120 6.394 10,230,068 +0.37(+6.19%)
Apr 14, 2021 6.012 6.130 5.924 6.022 5,082,519 +0.00(+0.00%)
Apr 13, 2021 5.973 6.100 5.953 6.022 6,597,077 +0.20(+3.37%)
Apr 12, 2021 5.914 5.973 5.757 5.826 4,736,037 -0.12(-1.98%)
Apr 09, 2021 5.933 6.047 5.894 5.943 6,718,590 -0.26(-4.27%)
Apr 08, 2021 6.090 6.267 6.022 6.208 8,082,202 +0.32(+5.50%)
Apr 07, 2021 6.022 6.031 5.845 5.884 4,452,599 -0.16(-2.60%)
Apr 06, 2021 5.884 6.159 5.884 6.041 7,509,009 +0.26(+4.58%)
Apr 05, 2021 5.875 5.924 5.718 5.776 5,328,746 -0.04(-0.67%)
Apr 01, 2021 5.737 5.879 5.678 5.816 5,950,588 +0.24(+4.22%)
Mar 31, 2021 5.433 5.649 5.355 5.580 8,810,140 +0.22(+4.02%)
Mar 30, 2021 5.414 5.521 5.306 5.365 6,720,821 -0.21(-3.70%)
Mar 29, 2021 5.718 5.806 5.404 5.571 7,715,149 -0.25(-4.38%)
Mar 26, 2021 5.767 5.855 5.669 5.826 6,171,546 +0.09(+1.54%)
Mar 25, 2021 5.531 5.757 5.482 5.737 7,515,509 +0.13(+2.27%)
Mar 24, 2021 5.914 6.002 5.610 5.610 9,949,210 -0.19(-3.21%)
Mar 23, 2021 6.110 6.149 5.737 5.796 9,764,896 -0.41(-6.64%)
Mar 22, 2021 6.365 6.512 6.149 6.208 6,543,377 -0.17(-2.62%)
Mar 19, 2021 6.512 6.561 6.335 6.375 21,284,832 -0.14(-2.11%)
Mar 18, 2021 6.610 6.816 6.453 6.512 7,756,907 -0.25(-3.63%)
Mar 17, 2021 6.394 6.845 6.335 6.757 8,710,915 +0.29(+4.55%)
Mar 16, 2021 6.630 6.640 6.375 6.463 7,915,878 -0.21(-3.09%)
Mar 15, 2021 6.443 6.718 6.355 6.669 8,567,584 +0.29(+4.62%)
Mar 12, 2021 6.139 6.424 6.051 6.375 6,823,920 +0.02(+0.31%)
Mar 11, 2021 6.247 6.394 6.169 6.355 8,954,203 +0.21(+3.35%)
Mar 10, 2021 5.884 6.218 5.865 6.149 8,522,410 +0.26(+4.50%)
Mar 09, 2021 5.943 6.002 5.718 5.884 9,132,296 +0.25(+4.53%)
Mar 08, 2021 5.776 5.816 5.551 5.629 7,300,357 -0.15(-2.55%)
Mar 05, 2021 5.649 5.786 5.208 5.776 12,669,994 +0.18(+3.13%)
Mar 04, 2021 5.758 5.924 5.395 5.601 14,913,177 -0.19(-3.21%)
Mar 03, 2021 5.846 5.953 5.660 5.787 13,435,346 -0.20(-3.27%)
Mar 02, 2021 6.091 6.247 5.973 5.983 15,254,084 -0.10(-1.61%)
Mar 01, 2021 6.551 6.668 6.022 6.081 11,821,872 -0.31(-4.90%)
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%)
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.