Skip to main content

Hecla Mining Company (NY: HL )

4.810 +0.320 (+7.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 5.448 5.567 5.379 5.429 8,110,636 +0.05(+0.92%)
Sep 29, 2021 5.478 5.531 5.305 5.379 5,636,619 -0.19(-3.37%)
Sep 28, 2021 5.379 5.616 5.379 5.567 6,716,867 +0.07(+1.26%)
Sep 27, 2021 5.478 5.636 5.389 5.498 5,162,418 +0.11(+2.01%)
Sep 24, 2021 5.281 5.468 5.221 5.389 4,842,861 +0.05(+0.92%)
Sep 23, 2021 5.359 5.399 5.182 5.340 7,007,419 -0.04(-0.73%)
Sep 22, 2021 5.438 5.577 5.369 5.379 6,229,566 -0.01(-0.18%)
Sep 21, 2021 5.468 5.552 5.335 5.389 6,051,905 +0.01(+0.18%)
Sep 20, 2021 5.399 5.448 5.241 5.379 7,860,868 -0.13(-2.33%)
Sep 17, 2021 5.567 5.591 5.438 5.508 13,291,622 -0.10(-1.76%)
Sep 16, 2021 5.735 5.759 5.429 5.606 13,373,869 -0.47(-7.79%)
Sep 15, 2021 6.001 6.169 5.981 6.080 4,635,170 +0.01(+0.16%)
Sep 14, 2021 6.100 6.159 5.976 6.070 5,600,386 +0.00(+0.00%)
Sep 13, 2021 5.952 6.179 5.942 6.070 6,119,417 +0.10(+1.65%)
Sep 10, 2021 6.070 6.169 5.952 5.971 5,754,182 -0.05(-0.82%)
Sep 09, 2021 6.070 6.110 5.942 6.021 5,410,828 +0.01(+0.16%)
Sep 08, 2021 6.050 6.110 5.952 6.011 6,060,635 -0.05(-0.81%)
Sep 07, 2021 6.218 6.287 6.041 6.060 5,380,999 -0.26(-4.06%)
Sep 03, 2021 6.218 6.445 6.218 6.317 6,267,089 +0.26(+4.23%)
Sep 02, 2021 6.031 6.110 5.981 6.060 3,631,830 +0.02(+0.33%)
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.