Skip to main content

Hecla Mining Company (NY: HL )

4.490 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 7.190 7.437 7.151 7.328 6,945,011 +0.12(+1.64%)
Jun 29, 2021 7.141 7.309 7.043 7.210 5,312,390 -0.11(-1.48%)
Jun 28, 2021 7.456 7.589 7.220 7.319 6,748,289 -0.16(-2.11%)
Jun 25, 2021 7.929 7.959 7.456 7.476 17,404,210 -0.36(-4.65%)
Jun 24, 2021 7.870 7.890 7.693 7.841 5,181,977 +0.11(+1.40%)
Jun 23, 2021 7.949 8.057 7.717 7.732 8,180,566 -0.06(-0.76%)
Jun 22, 2021 7.663 7.841 7.594 7.791 7,136,616 +0.03(+0.38%)
Jun 21, 2021 7.594 7.781 7.476 7.762 9,777,753 +0.33(+4.51%)
Jun 18, 2021 7.870 7.949 7.319 7.427 27,209,790 -0.42(-5.40%)
Jun 17, 2021 8.116 8.333 7.713 7.850 17,270,540 -0.79(-9.12%)
Jun 16, 2021 8.668 8.831 8.540 8.638 7,625,222 -0.10(-1.13%)
Jun 15, 2021 8.865 8.875 8.520 8.737 6,738,521 -0.10(-1.11%)
Jun 14, 2021 8.648 9.298 8.451 8.835 12,040,156 -0.07(-0.77%)
Jun 11, 2021 9.151 9.220 8.860 8.904 5,831,922 -0.24(-2.59%)
Jun 10, 2021 8.826 9.146 8.757 9.141 6,192,738 +0.38(+4.39%)
Jun 09, 2021 8.895 8.963 8.737 8.757 5,137,494 -0.08(-0.89%)
Jun 08, 2021 8.904 9.057 8.757 8.835 5,727,185 -0.11(-1.21%)
Jun 07, 2021 8.757 8.963 8.589 8.944 5,829,543 +0.16(+1.79%)
Jun 04, 2021 8.845 9.023 8.786 8.786 6,917,249 +0.02(+0.22%)
Jun 03, 2021 8.835 8.845 8.579 8.766 9,001,046 -0.40(-4.40%)
Jun 02, 2021 9.111 9.269 8.944 9.170 8,327,477 +0.15(+1.64%)
Jun 01, 2021 9.052 9.298 8.904 9.023 8,938,590 +0.16(+1.78%)
May 28, 2021 8.707 8.875 8.668 8.865 7,218,219 +0.03(+0.33%)
May 27, 2021 8.678 8.924 8.540 8.835 11,023,851 +0.16(+1.82%)
May 26, 2021 8.717 8.855 8.609 8.678 8,156,060 +0.03(+0.34%)
May 25, 2021 8.766 8.870 8.456 8.648 9,286,696 -0.09(-1.01%)
May 24, 2021 8.619 8.835 8.540 8.737 7,364,473 +0.19(+2.19%)
May 21, 2021 8.619 9.003 8.441 8.550 11,106,046 -0.01(-0.12%)
May 20, 2021 8.550 8.688 8.343 8.560 7,735,912 +0.04(+0.46%)
May 19, 2021 8.520 8.776 8.308 8.520 12,640,483 -0.17(-1.91%)
May 18, 2021 8.559 8.824 8.086 8.686 15,273,777 +0.02(+0.23%)
May 17, 2021 7.604 8.736 7.526 8.667 24,798,942 +1.23(+16.53%)
May 14, 2021 7.181 7.476 7.122 7.437 9,510,386 +0.42(+6.03%)
May 13, 2021 7.083 7.112 6.867 7.014 7,395,818 -0.07(-0.97%)
May 12, 2021 7.299 7.427 7.044 7.083 7,135,985 -0.23(-3.10%)
May 11, 2021 6.827 7.339 6.729 7.309 12,722,077 +0.27(+3.77%)
May 10, 2021 7.408 7.535 7.034 7.044 12,214,743 -0.12(-1.65%)
May 07, 2021 7.191 7.250 6.650 7.162 14,976,627 -0.01(-0.14%)
May 06, 2021 6.306 7.201 6.306 7.171 25,605,102 +1.02(+16.64%)
May 05, 2021 6.158 6.188 5.961 6.148 6,213,230 +0.00(+0.00%)
May 04, 2021 6.306 6.434 6.109 6.148 9,093,198 -0.18(-2.80%)
May 03, 2021 5.971 6.365 5.922 6.325 12,527,912 +0.51(+8.80%)
Apr 30, 2021 5.912 6.040 5.745 5.814 11,781,721 -0.12(-1.99%)
Apr 29, 2021 6.306 6.325 5.745 5.932 12,610,604 -0.41(-6.51%)
Apr 28, 2021 6.109 6.385 6.040 6.345 5,621,656 +0.18(+2.87%)
Apr 27, 2021 6.345 6.453 6.158 6.168 4,877,319 -0.17(-2.64%)
Apr 26, 2021 6.345 6.385 6.217 6.335 3,945,736 +0.07(+1.10%)
Apr 23, 2021 6.266 6.375 6.163 6.266 4,979,445 +0.08(+1.27%)
Apr 22, 2021 6.365 6.375 6.148 6.188 7,575,023 -0.26(-3.97%)
Apr 21, 2021 6.109 6.463 6.060 6.444 11,430,632 +0.36(+5.99%)
Apr 20, 2021 6.050 6.148 5.991 6.080 6,156,534 -0.02(-0.32%)
Apr 19, 2021 6.247 6.266 6.030 6.099 4,906,951 -0.18(-2.82%)
Apr 16, 2021 6.562 6.591 6.222 6.276 5,726,997 -0.14(-2.15%)
Apr 15, 2021 6.168 6.571 6.139 6.414 10,198,688 +0.37(+6.19%)
Apr 14, 2021 6.030 6.148 5.942 6.040 5,066,929 +0.00(+0.00%)
Apr 13, 2021 5.991 6.119 5.971 6.040 6,576,841 +0.20(+3.37%)
Apr 12, 2021 5.932 5.991 5.775 5.843 4,721,510 -0.12(-1.98%)
Apr 09, 2021 5.952 6.066 5.912 5.961 6,697,981 -0.27(-4.27%)
Apr 08, 2021 6.109 6.286 6.040 6.227 8,057,410 +0.32(+5.50%)
Apr 07, 2021 6.040 6.050 5.863 5.902 4,438,941 -0.16(-2.60%)
Apr 06, 2021 5.902 6.178 5.902 6.060 7,485,975 +0.27(+4.58%)
Apr 05, 2021 5.893 5.942 5.735 5.794 5,312,400 -0.04(-0.67%)
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.