Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hecla Mining Company Common Stock (NY: HL )

5.440 -0.930 (-14.60%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 6.400 6.450 5.420 5.440 33,117,724 -0.93(-14.60%)
Feb 13, 2025 6.320 6.390 6.180 6.370 23,674,780 +0.08(+1.27%)
Feb 12, 2025 6.030 6.290 6.010 6.290 19,556,456 +0.23(+3.80%)
Feb 11, 2025 6.000 6.170 5.970 6.060 13,062,263 -0.11(-1.78%)
Feb 10, 2025 6.060 6.220 6.040 6.170 25,844,856 +0.29(+4.93%)
Feb 07, 2025 6.090 6.140 5.860 5.880 13,230,799 -0.13(-2.16%)
Feb 06, 2025 5.950 6.010 5.840 6.010 16,418,680 +0.06(+1.01%)
Feb 05, 2025 5.900 6.110 5.885 5.950 21,543,102 +0.07(+1.19%)
Feb 04, 2025 5.820 6.030 5.810 5.880 22,937,370 +0.12(+2.08%)
Feb 03, 2025 5.640 5.960 5.610 5.760 19,896,790 +0.08(+1.41%)
Jan 31, 2025 5.780 5.790 5.585 5.680 19,710,942 -0.10(-1.73%)
Jan 30, 2025 5.670 5.920 5.620 5.780 11,861,055 +0.29(+5.28%)
Jan 29, 2025 5.400 5.555 5.350 5.490 10,390,385 +0.10(+1.86%)
Jan 28, 2025 5.360 5.450 5.195 5.390 12,110,166 +0.06(+1.13%)
Jan 27, 2025 5.380 5.405 5.220 5.330 19,318,792 -0.16(-2.91%)
Jan 24, 2025 5.590 5.670 5.450 5.490 14,724,122 +0.03(+0.55%)
Jan 23, 2025 5.370 5.490 5.335 5.460 18,646,642 -0.02(-0.36%)
Jan 22, 2025 5.590 5.610 5.400 5.480 12,726,782 -0.10(-1.79%)
Jan 21, 2025 5.440 5.620 5.390 5.580 24,946,668 +0.20(+3.72%)
Jan 17, 2025 5.310 5.530 5.250 5.380 15,526,679 +0.03(+0.56%)
Jan 16, 2025 5.410 5.490 5.335 5.350 8,942,346 -0.06(-1.11%)
Jan 15, 2025 5.540 5.580 5.304 5.410 11,027,651 +0.02(+0.37%)
Jan 14, 2025 5.180 5.420 5.130 5.390 14,868,205 +0.28(+5.48%)
Jan 13, 2025 5.120 5.145 4.990 5.110 16,314,680 -0.09(-1.73%)
Jan 10, 2025 5.380 5.430 5.150 5.200 18,253,844 -0.12(-2.26%)
Jan 08, 2025 5.180 5.350 5.145 5.320 15,337,193 +0.10(+1.92%)
Jan 07, 2025 5.250 5.360 5.150 5.220 15,633,518 +0.11(+2.15%)
Jan 06, 2025 5.160 5.230 5.070 5.110 15,374,530 +0.01(+0.20%)
Jan 03, 2025 5.230 5.250 5.085 5.100 10,563,576 -0.16(-3.04%)
Jan 02, 2025 5.000 5.290 4.990 5.260 17,998,740 +0.35(+7.13%)
Dec 31, 2024 4.910 0 +0.05(+1.03%)
Dec 30, 2024 4.940 4.980 4.820 4.860 12,164,944 -0.15(-2.99%)
Dec 27, 2024 5.020 5.030 4.930 5.010 7,990,249 -0.09(-1.76%)
Dec 26, 2024 5.100 5.150 5.050 5.100 7,741,763 +0.03(+0.59%)
Dec 24, 2024 5.090 5.110 4.990 5.070 4,582,849 +0.01(+0.20%)
Dec 23, 2024 5.000 5.090 4.960 5.060 7,842,863 +0.02(+0.40%)
Dec 20, 2024 4.960 5.180 4.901 5.040 19,876,880 +0.10(+2.02%)
Dec 19, 2024 5.010 5.065 4.900 4.940 8,518,464 -0.07(-1.40%)
Dec 18, 2024 5.310 5.310 4.951 5.010 11,689,417 -0.32(-6.00%)
Dec 17, 2024 5.200 5.380 5.160 5.330 11,706,226 +0.03(+0.57%)
Dec 16, 2024 5.400 5.410 5.260 5.300 7,624,974 -0.10(-1.85%)
Dec 13, 2024 5.500 5.513 5.335 5.400 7,944,600 -0.13(-2.35%)
Dec 12, 2024 5.680 5.725 5.520 5.530 9,502,067 -0.32(-5.47%)
Dec 11, 2024 5.750 5.940 5.725 5.850 10,265,942 +0.16(+2.81%)
Dec 10, 2024 5.890 5.935 5.680 5.690 10,216,122 -0.18(-3.07%)
Dec 09, 2024 5.880 6.150 5.790 5.870 16,727,227 +0.35(+6.34%)
Dec 06, 2024 5.620 5.625 5.420 5.520 7,635,369 -0.15(-2.65%)
Dec 05, 2024 5.630 5.730 5.580 5.670 10,988,800 +0.03(+0.53%)
Dec 04, 2024 5.680 5.840 5.630 5.640 10,286,346 -0.10(-1.74%)
Dec 03, 2024 5.470 5.800 5.470 5.740 11,745,576 +0.34(+6.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.