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

Hecla Mining Company (NY: HL )

5.950 -0.230 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 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 (%)
Jan 31, 2020 2.913 3.001 2.903 2.962 6,413,596 +0.05(+1.68%)
Jan 30, 2020 3.020 3.020 2.903 2.913 9,614,539 -0.07(-2.30%)
Jan 29, 2020 2.766 3.020 2.756 2.981 8,635,637 +0.17(+5.90%)
Jan 28, 2020 3.059 3.069 2.805 2.815 11,857,654 -0.29(-9.43%)
Jan 27, 2020 3.157 3.167 3.045 3.108 9,508,038 -0.01(-0.31%)
Jan 24, 2020 3.069 3.137 3.030 3.118 5,486,845 +0.05(+1.59%)
Jan 23, 2020 3.069 3.128 3.030 3.069 5,058,899 +0.01(+0.32%)
Jan 22, 2020 3.069 3.108 3.040 3.059 4,000,585 +0.01(+0.32%)
Jan 21, 2020 2.971 3.079 2.937 3.049 9,287,851 +0.02(+0.64%)
Jan 17, 2020 3.157 3.162 3.010 3.030 6,721,559 -0.13(-4.02%)
Jan 16, 2020 3.108 3.177 3.079 3.157 5,162,043 -0.01(-0.31%)
Jan 15, 2020 3.098 3.177 3.040 3.167 10,280,094 +0.10(+3.18%)
Jan 14, 2020 2.922 3.118 2.913 3.069 11,692,856 +0.09(+2.95%)
Jan 13, 2020 3.010 3.030 2.932 2.981 8,084,582 -0.03(-0.97%)
Jan 10, 2020 3.030 3.074 2.971 3.010 10,695,500 +0.01(+0.33%)
Jan 09, 2020 3.118 3.157 2.991 3.001 10,873,783 -0.19(-5.83%)
Jan 08, 2020 3.392 3.401 3.177 3.186 9,918,875 -0.15(-4.40%)
Jan 07, 2020 3.235 3.392 3.157 3.333 18,414,470 +0.10(+3.02%)
Jan 06, 2020 3.352 3.352 3.137 3.235 11,765,002 -0.04(-1.19%)
Jan 03, 2020 3.421 3.431 3.235 3.274 12,042,145 -0.07(-2.05%)
Jan 02, 2020 3.372 3.382 3.274 3.343 7,002,328 +0.03(+0.88%)
Dec 31, 2019 3.333 3.372 3.294 3.313 6,517,342 +0.01(+0.30%)
Dec 30, 2019 3.264 3.401 3.245 3.304 10,174,603 +0.07(+2.11%)
Dec 27, 2019 3.333 3.352 3.216 3.235 9,146,992 -0.09(-2.65%)
Dec 26, 2019 3.362 3.431 3.274 3.323 12,870,131 +0.02(+0.59%)
Dec 24, 2019 3.255 3.372 3.235 3.304 7,546,304 +0.12(+3.68%)
Dec 23, 2019 2.952 3.245 2.952 3.186 13,947,917 +0.25(+8.67%)
Dec 20, 2019 3.001 3.020 2.893 2.932 21,658,242 -0.04(-1.32%)
Dec 19, 2019 3.049 3.059 2.942 2.971 10,314,043 -0.10(-3.18%)
Dec 18, 2019 2.971 3.079 2.932 3.069 6,991,674 +0.12(+3.97%)
Dec 17, 2019 2.913 3.001 2.893 2.952 7,363,545 -0.07(-2.27%)
Dec 16, 2019 3.010 3.030 2.971 3.020 8,131,394 +0.04(+1.31%)
Dec 13, 2019 2.864 3.030 2.864 2.981 11,035,180 +0.10(+3.39%)
Dec 12, 2019 2.834 2.893 2.737 2.883 11,485,267 +0.09(+3.15%)
Dec 11, 2019 2.756 2.805 2.707 2.795 8,321,749 +0.06(+2.14%)
Dec 10, 2019 2.717 2.746 2.698 2.737 5,057,480 +0.03(+1.08%)
Dec 09, 2019 2.746 2.776 2.673 2.707 7,693,352 -0.01(-0.36%)
Dec 06, 2019 2.756 2.805 2.619 2.717 12,245,032 -0.14(-4.79%)
Dec 05, 2019 2.727 2.922 2.717 2.854 11,276,480 +0.15(+5.42%)
Dec 04, 2019 2.678 2.727 2.610 2.707 9,603,842 +0.02(+0.73%)
Dec 03, 2019 2.492 2.707 2.492 2.688 13,978,279 +0.22(+8.70%)
Dec 02, 2019 2.414 2.502 2.404 2.473 7,796,843 +0.06(+2.43%)
Nov 29, 2019 2.336 2.473 2.326 2.414 6,751,843 +0.08(+3.35%)
Nov 27, 2019 2.307 2.336 2.228 2.336 7,905,014 -0.01(-0.42%)
Nov 26, 2019 2.326 2.365 2.287 2.346 7,226,173 +0.05(+2.13%)
Nov 25, 2019 2.277 2.365 2.277 2.297 6,624,783 +0.02(+0.86%)
Nov 22, 2019 2.316 2.351 2.268 2.277 7,569,427 -0.04(-1.69%)
Nov 21, 2019 2.404 2.429 2.307 2.316 7,155,803 -0.10(-3.95%)
Nov 20, 2019 2.412 2.461 2.392 2.412 7,969,734 +0.02(+0.82%)
Nov 19, 2019 2.392 2.470 2.382 2.392 9,562,077 +0.00(+0.00%)
Nov 18, 2019 2.304 2.412 2.295 2.392 6,901,712 +0.06(+2.51%)
Nov 15, 2019 2.295 2.402 2.295 2.334 9,162,404 -0.01(-0.42%)
Nov 14, 2019 2.373 2.426 2.314 2.343 7,858,930 -0.03(-1.23%)
Nov 13, 2019 2.412 2.431 2.363 2.373 9,056,275 +0.01(+0.41%)
Nov 12, 2019 2.382 2.392 2.265 2.363 11,327,842 -0.02(-0.82%)
Nov 11, 2019 2.285 2.402 2.255 2.382 9,436,805 +0.13(+5.63%)
Nov 08, 2019 2.129 2.295 2.109 2.255 8,038,688 +0.08(+3.59%)
Nov 07, 2019 2.207 2.255 2.002 2.177 13,453,988 -0.14(-5.91%)
Nov 06, 2019 2.246 2.343 2.216 2.314 10,656,880 +0.07(+3.04%)
Nov 05, 2019 2.187 2.275 2.138 2.246 9,189,499 -0.02(-0.86%)
Nov 04, 2019 2.295 2.338 2.177 2.265 8,767,282 -0.01(-0.43%)
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.