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

Hecla Mining Company (NY: HL )

5.110 +0.060 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 4.923 5.070 4.884 4.982 7,261,841 +0.01(+0.20%)
Sep 29, 2020 4.962 5.031 4.854 4.972 6,732,046 +0.11(+2.22%)
Sep 28, 2020 4.953 4.992 4.805 4.864 6,970,906 +0.04(+0.81%)
Sep 25, 2020 4.796 4.873 4.619 4.825 6,465,880 -0.05(-1.01%)
Sep 24, 2020 4.560 4.953 4.511 4.874 8,322,292 +0.25(+5.30%)
Sep 23, 2020 5.041 5.139 4.619 4.629 14,975,435 -0.53(-10.27%)
Sep 22, 2020 5.178 5.247 5.060 5.158 8,481,759 +0.02(+0.38%)
Sep 21, 2020 5.374 5.610 5.109 5.139 13,710,051 -0.43(-7.75%)
Sep 18, 2020 5.717 5.816 5.561 5.570 15,814,389 -0.09(-1.56%)
Sep 17, 2020 5.453 5.678 5.355 5.659 7,104,359 -0.01(-0.17%)
Sep 16, 2020 5.757 5.767 5.570 5.668 8,038,709 -0.02(-0.34%)
Sep 15, 2020 5.757 5.796 5.580 5.688 7,519,082 +0.09(+1.58%)
Sep 14, 2020 5.463 5.678 5.433 5.600 9,668,193 +0.25(+4.77%)
Sep 11, 2020 5.570 5.600 5.335 5.345 6,675,831 -0.17(-3.02%)
Sep 10, 2020 5.688 5.806 5.482 5.512 8,477,273 -0.10(-1.75%)
Sep 09, 2020 5.453 5.619 5.364 5.610 8,410,872 +0.26(+4.95%)
Sep 08, 2020 5.306 5.512 5.178 5.345 9,724,509 -0.13(-2.33%)
Sep 04, 2020 5.561 5.639 5.109 5.472 13,447,717 -0.17(-2.96%)
Sep 03, 2020 5.639 5.727 5.394 5.639 9,702,367 -0.11(-1.88%)
Sep 02, 2020 5.727 5.752 5.472 5.747 7,340,826 -0.11(-1.84%)
Sep 01, 2020 6.080 6.120 5.757 5.855 9,444,797 -0.05(-0.83%)
Aug 31, 2020 5.894 6.022 5.796 5.904 8,858,822 +0.12(+2.03%)
Aug 28, 2020 5.767 5.884 5.644 5.786 7,776,472 +0.20(+3.51%)
Aug 27, 2020 5.747 5.786 5.413 5.590 10,136,584 -0.07(-1.21%)
Aug 26, 2020 5.266 5.727 5.237 5.659 11,197,532 +0.33(+6.26%)
Aug 25, 2020 5.551 5.590 5.119 5.325 13,400,096 -0.25(-4.57%)
Aug 24, 2020 5.796 5.806 5.541 5.580 8,295,321 -0.12(-2.07%)
Aug 21, 2020 5.737 5.835 5.610 5.698 8,253,783 -0.21(-3.49%)
Aug 20, 2020 5.747 5.963 5.688 5.904 7,835,757 +0.13(+2.21%)
Aug 19, 2020 5.963 6.031 5.747 5.776 10,513,049 -0.27(-4.54%)
Aug 18, 2020 6.365 6.375 5.923 6.051 10,919,649 -0.19(-3.10%)
Aug 17, 2020 6.176 6.382 6.098 6.245 12,867,206 +0.32(+5.46%)
Aug 14, 2020 5.902 6.019 5.725 5.921 9,777,654 -0.07(-1.15%)
Aug 13, 2020 5.647 6.049 5.539 5.990 16,512,520 +0.46(+8.33%)
Aug 12, 2020 5.637 5.784 5.500 5.529 11,358,667 +0.01(+0.18%)
Aug 11, 2020 5.666 5.843 5.451 5.519 18,743,832 -0.59(-9.63%)
Aug 10, 2020 6.039 6.421 6.039 6.107 12,636,525 +0.11(+1.80%)
Aug 07, 2020 6.401 6.421 5.715 6.000 18,467,394 -0.52(-7.97%)
Aug 06, 2020 6.352 6.656 6.166 6.519 20,384,200 +0.23(+3.58%)
Aug 05, 2020 6.166 6.519 6.117 6.294 19,786,906 +0.36(+6.12%)
Aug 04, 2020 5.470 5.970 5.411 5.931 16,829,306 +0.45(+8.23%)
Aug 03, 2020 5.441 5.509 5.205 5.480 11,827,675 +0.07(+1.27%)
Jul 31, 2020 5.362 5.421 5.215 5.411 11,487,815 +0.17(+3.18%)
Jul 30, 2020 5.107 5.343 5.088 5.245 13,330,221 -0.17(-3.08%)
Jul 29, 2020 5.392 5.519 5.186 5.411 12,985,752 +0.06(+1.10%)
Jul 28, 2020 5.313 5.529 5.225 5.353 12,094,275 -0.05(-0.91%)
Jul 27, 2020 5.392 5.568 5.235 5.402 17,530,292 +0.30(+5.96%)
Jul 24, 2020 5.049 5.245 4.970 5.098 13,886,733 +0.07(+1.36%)
Jul 23, 2020 5.078 5.235 4.862 5.029 22,181,170 -0.20(-3.75%)
Jul 22, 2020 4.921 5.353 4.804 5.225 23,342,448 +0.34(+7.03%)
Jul 21, 2020 5.019 5.156 4.804 4.882 19,509,464 +0.14(+2.89%)
Jul 20, 2020 4.578 4.784 4.490 4.745 15,054,184 +0.26(+5.91%)
Jul 17, 2020 4.313 4.524 4.255 4.480 14,837,445 +0.32(+7.78%)
Jul 16, 2020 4.264 4.323 4.059 4.157 8,641,468 -0.18(-4.07%)
Jul 15, 2020 4.157 4.343 3.980 4.333 13,121,718 +0.19(+4.49%)
Jul 14, 2020 3.735 4.147 3.696 4.147 12,712,391 +0.39(+10.44%)
Jul 13, 2020 4.147 4.147 3.745 3.755 16,085,880 -0.19(-4.73%)
Jul 10, 2020 3.755 3.951 3.755 3.941 15,232,522 +0.23(+6.07%)
Jul 09, 2020 3.637 3.882 3.559 3.715 17,963,300 +0.19(+5.28%)
Jul 08, 2020 3.441 3.559 3.372 3.529 14,561,131 +0.21(+6.19%)
Jul 07, 2020 3.127 3.382 3.127 3.323 11,001,245 +0.12(+3.67%)
Jul 06, 2020 3.255 3.284 3.127 3.206 7,833,038 +0.08(+2.51%)
Jul 02, 2020 3.088 3.255 3.088 3.127 8,213,261 -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.