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

Hecla Mining Company (NY: HL )

4.740 -0.030 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2020 4.921 5.069 4.882 4.980 7,264,251 +0.01(+0.20%)
Sep 29, 2020 4.961 5.029 4.853 4.971 6,734,280 +0.11(+2.22%)
Sep 28, 2020 4.951 4.990 4.804 4.863 6,973,219 +0.04(+0.81%)
Sep 25, 2020 4.794 4.871 4.618 4.823 6,468,025 -0.05(-1.01%)
Sep 24, 2020 4.559 4.951 4.510 4.872 8,325,054 +0.25(+5.30%)
Sep 23, 2020 5.039 5.137 4.618 4.627 14,980,404 -0.53(-10.27%)
Sep 22, 2020 5.176 5.245 5.059 5.157 8,484,573 +0.02(+0.38%)
Sep 21, 2020 5.372 5.608 5.108 5.137 13,714,601 -0.43(-7.75%)
Sep 18, 2020 5.716 5.814 5.559 5.569 15,819,637 -0.09(-1.56%)
Sep 17, 2020 5.451 5.676 5.353 5.657 7,106,717 -0.01(-0.17%)
Sep 16, 2020 5.755 5.765 5.569 5.667 8,041,377 -0.02(-0.34%)
Sep 15, 2020 5.755 5.794 5.578 5.686 7,521,578 +0.09(+1.58%)
Sep 14, 2020 5.461 5.676 5.431 5.598 9,671,401 +0.25(+4.77%)
Sep 11, 2020 5.569 5.598 5.333 5.343 6,678,047 -0.17(-3.03%)
Sep 10, 2020 5.686 5.804 5.480 5.510 8,480,086 -0.10(-1.75%)
Sep 09, 2020 5.451 5.618 5.363 5.608 8,413,663 +0.26(+4.95%)
Sep 08, 2020 5.304 5.510 5.176 5.343 9,727,736 -0.13(-2.33%)
Sep 04, 2020 5.559 5.637 5.108 5.471 13,452,179 -0.17(-2.96%)
Sep 03, 2020 5.637 5.725 5.392 5.637 9,705,587 -0.11(-1.88%)
Sep 02, 2020 5.725 5.750 5.471 5.745 7,343,262 -0.11(-1.84%)
Sep 01, 2020 6.078 6.118 5.755 5.853 9,447,931 -0.05(-0.83%)
Aug 31, 2020 5.892 6.020 5.794 5.902 8,861,762 +0.12(+2.03%)
Aug 28, 2020 5.765 5.882 5.642 5.784 7,779,052 +0.20(+3.51%)
Aug 27, 2020 5.745 5.784 5.412 5.588 10,139,947 -0.07(-1.21%)
Aug 26, 2020 5.265 5.725 5.235 5.657 11,201,248 +0.33(+6.26%)
Aug 25, 2020 5.549 5.588 5.118 5.323 13,404,542 -0.25(-4.57%)
Aug 24, 2020 5.794 5.804 5.539 5.578 8,298,074 -0.12(-2.07%)
Aug 21, 2020 5.735 5.833 5.608 5.696 8,256,522 -0.21(-3.49%)
Aug 20, 2020 5.745 5.961 5.686 5.902 7,838,357 +0.13(+2.21%)
Aug 19, 2020 5.961 6.029 5.745 5.774 10,516,537 -0.27(-4.54%)
Aug 18, 2020 6.363 6.372 5.921 6.049 10,923,272 -0.19(-3.10%)
Aug 17, 2020 6.174 6.380 6.096 6.243 12,871,476 +0.32(+5.46%)
Aug 14, 2020 5.900 6.017 5.723 5.919 9,780,898 -0.07(-1.15%)
Aug 13, 2020 5.645 6.047 5.537 5.988 16,518,000 +0.46(+8.33%)
Aug 12, 2020 5.635 5.782 5.498 5.527 11,362,436 +0.01(+0.18%)
Aug 11, 2020 5.664 5.841 5.449 5.517 18,750,052 -0.59(-9.63%)
Aug 10, 2020 6.037 6.419 6.037 6.105 12,640,718 +0.11(+1.80%)
Aug 07, 2020 6.399 6.419 5.713 5.998 18,473,522 -0.52(-7.97%)
Aug 06, 2020 6.350 6.654 6.164 6.517 20,390,964 +0.23(+3.58%)
Aug 05, 2020 6.164 6.517 6.115 6.292 19,793,472 +0.36(+6.12%)
Aug 04, 2020 5.468 5.968 5.410 5.929 16,834,890 +0.45(+8.23%)
Aug 03, 2020 5.439 5.508 5.204 5.478 11,831,600 +0.07(+1.27%)
Jul 31, 2020 5.361 5.419 5.214 5.410 11,491,627 +0.17(+3.18%)
Jul 30, 2020 5.106 5.341 5.086 5.243 13,334,644 -0.17(-3.08%)
Jul 29, 2020 5.390 5.517 5.184 5.410 12,990,061 +0.06(+1.10%)
Jul 28, 2020 5.312 5.527 5.223 5.351 12,098,288 -0.05(-0.91%)
Jul 27, 2020 5.390 5.566 5.233 5.400 17,536,110 +0.30(+5.96%)
Jul 24, 2020 5.047 5.243 4.969 5.096 13,891,341 +0.07(+1.36%)
Jul 23, 2020 5.076 5.233 4.861 5.027 22,188,530 -0.20(-3.75%)
Jul 22, 2020 4.920 5.351 4.802 5.223 23,350,194 +0.34(+7.03%)
Jul 21, 2020 5.018 5.155 4.802 4.880 19,515,938 +0.14(+2.89%)
Jul 20, 2020 4.577 4.782 4.488 4.743 15,059,179 +0.26(+5.91%)
Jul 17, 2020 4.312 4.523 4.253 4.479 14,842,369 +0.32(+7.78%)
Jul 16, 2020 4.263 4.322 4.057 4.155 8,644,336 -0.18(-4.07%)
Jul 15, 2020 4.155 4.341 3.979 4.332 13,126,072 +0.19(+4.49%)
Jul 14, 2020 3.734 4.145 3.695 4.145 12,716,610 +0.39(+10.44%)
Jul 13, 2020 4.145 4.145 3.744 3.753 16,091,218 -0.19(-4.73%)
Jul 10, 2020 3.753 3.949 3.753 3.940 15,237,577 +0.23(+6.07%)
Jul 09, 2020 3.636 3.881 3.557 3.714 17,969,260 +0.19(+5.28%)
Jul 08, 2020 3.440 3.557 3.371 3.528 14,565,963 +0.21(+6.19%)
Jul 07, 2020 3.126 3.381 3.126 3.322 11,004,895 +0.12(+3.67%)
Jul 06, 2020 3.254 3.283 3.126 3.205 7,835,638 +0.08(+2.51%)
Jul 02, 2020 3.087 3.254 3.087 3.126 8,215,987 -0.03(-0.93%)
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.