Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 3.887 3.986 3.838 3.907 4,648,904 -0.02(-0.50%)
Aug 30, 2022 4.016 4.046 3.858 3.927 5,249,307 -0.09(-2.22%)
Aug 29, 2022 4.006 4.150 3.947 4.016 5,053,392 -0.03(-0.74%)
Aug 26, 2022 4.324 4.363 3.996 4.046 6,228,948 -0.27(-6.21%)
Aug 25, 2022 4.294 4.334 4.229 4.314 3,415,866 +0.07(+1.64%)
Aug 24, 2022 4.096 4.264 4.036 4.244 3,979,993 +0.13(+3.13%)
Aug 23, 2022 4.026 4.254 4.016 4.115 4,729,528 +0.12(+2.98%)
Aug 22, 2022 3.967 4.046 3.917 3.996 4,686,136 -0.04(-0.98%)
Aug 19, 2022 4.215 4.215 4.026 4.036 5,547,936 -0.24(-5.57%)
Aug 18, 2022 4.234 4.304 4.185 4.274 3,396,804 +0.07(+1.56%)
Aug 17, 2022 4.416 4.426 4.149 4.208 5,889,205 -0.29(-6.39%)
Aug 16, 2022 4.426 4.515 4.367 4.495 3,990,620 +0.07(+1.57%)
Aug 15, 2022 4.466 4.476 4.317 4.426 4,098,883 -0.15(-3.25%)
Aug 12, 2022 4.535 4.614 4.456 4.575 4,707,424 +0.10(+2.21%)
Aug 11, 2022 4.604 4.703 4.456 4.476 5,466,022 -0.08(-1.74%)
Aug 10, 2022 4.644 4.654 4.456 4.555 6,415,779 +0.00(+0.00%)
Aug 09, 2022 4.624 4.659 4.456 4.555 4,638,957 -0.04(-0.86%)
Aug 08, 2022 4.674 4.742 4.585 4.595 7,323,321 -0.01(-0.22%)
Aug 05, 2022 4.604 4.614 4.441 4.604 5,655,550 -0.09(-1.90%)
Aug 04, 2022 4.436 4.822 4.317 4.694 6,808,987 +0.33(+7.48%)
Aug 03, 2022 4.456 4.456 4.268 4.367 4,735,713 -0.03(-0.68%)
Aug 02, 2022 4.456 4.535 4.367 4.396 4,574,560 -0.05(-1.11%)
Aug 01, 2022 4.505 4.525 4.347 4.446 5,565,046 -0.04(-0.88%)
Jul 29, 2022 4.416 4.545 4.278 4.486 7,235,031 +0.14(+3.19%)
Jul 28, 2022 4.426 4.520 4.228 4.347 9,618,749 +0.10(+2.33%)
Jul 27, 2022 3.971 4.248 3.961 4.248 7,647,777 +0.29(+7.25%)
Jul 26, 2022 3.990 4.104 3.901 3.961 4,657,972 -0.06(-1.48%)
Jul 25, 2022 3.822 4.050 3.748 4.020 11,705,859 +0.24(+6.28%)
Jul 22, 2022 3.941 4.070 3.763 3.783 6,667,857 -0.09(-2.30%)
Jul 21, 2022 3.882 3.961 3.792 3.872 6,302,024 -0.01(-0.26%)
Jul 20, 2022 4.010 4.109 3.862 3.882 5,950,749 -0.11(-2.73%)
Jul 19, 2022 3.882 4.020 3.813 3.990 7,476,278 +0.16(+4.13%)
Jul 18, 2022 3.812 3.951 3.802 3.832 5,274,866 +0.10(+2.65%)
Jul 15, 2022 3.723 3.753 3.555 3.733 6,078,344 +0.08(+2.17%)
Jul 14, 2022 3.594 3.684 3.436 3.654 10,147,720 -0.23(-5.87%)
Jul 13, 2022 3.644 3.961 3.614 3.882 9,243,864 +0.19(+5.09%)
Jul 12, 2022 3.466 3.743 3.456 3.693 10,431,306 +0.20(+5.67%)
Jul 11, 2022 3.565 3.639 3.485 3.495 6,155,101 -0.12(-3.29%)
Jul 08, 2022 3.723 3.753 3.575 3.614 5,570,729 -0.10(-2.67%)
Jul 07, 2022 3.585 3.842 3.565 3.713 8,597,320 +0.14(+3.88%)
Jul 06, 2022 3.594 3.634 3.406 3.575 8,871,835 +0.00(+0.00%)
Jul 05, 2022 3.802 3.802 3.446 3.575 15,691,900 -0.40(-9.98%)
Jul 01, 2022 3.773 4.060 3.733 3.971 8,253,630 +0.09(+2.30%)
Jun 30, 2022 4.000 4.050 3.852 3.882 6,450,436 -0.20(-4.85%)
Jun 29, 2022 4.268 4.288 4.000 4.080 4,916,405 -0.12(-2.83%)
Jun 28, 2022 4.367 4.416 4.169 4.198 4,035,172 -0.16(-3.64%)
Jun 27, 2022 4.337 4.362 4.208 4.357 4,886,624 +0.10(+2.33%)
Jun 24, 2022 4.119 4.302 4.025 4.258 12,716,784 +0.18(+4.37%)
Jun 23, 2022 4.179 4.278 4.020 4.080 6,813,872 -0.11(-2.60%)
Jun 22, 2022 4.297 4.387 4.149 4.189 5,590,967 -0.20(-4.51%)
Jun 21, 2022 4.288 4.535 4.278 4.387 6,078,974 +0.08(+1.84%)
Jun 17, 2022 4.456 4.495 4.307 4.307 13,080,647 -0.20(-4.40%)
Jun 16, 2022 4.327 4.580 4.248 4.505 10,075,488 +0.09(+2.02%)
Jun 15, 2022 4.406 4.510 4.258 4.416 8,391,062 +0.17(+3.96%)
Jun 14, 2022 4.327 4.327 4.159 4.248 5,880,065 -0.01(-0.23%)
Jun 13, 2022 4.634 4.674 4.238 4.258 10,373,932 -0.65(-13.31%)
Jun 10, 2022 4.456 4.941 4.416 4.911 9,556,652 +0.34(+7.36%)
Jun 09, 2022 4.793 4.802 4.565 4.575 5,867,827 -0.26(-5.33%)
Jun 08, 2022 4.832 4.901 4.773 4.832 4,209,476 -0.06(-1.21%)
Jun 07, 2022 4.773 4.901 4.703 4.892 4,102,151 +0.05(+1.02%)
Jun 06, 2022 5.100 5.119 4.802 4.842 5,541,114 -0.12(-2.40%)
Jun 03, 2022 5.010 5.104 4.921 4.961 4,758,310 -0.14(-2.72%)
Jun 02, 2022 4.773 5.129 4.753 5.100 7,494,660 +0.43(+9.11%)
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.