Hecla Mining Company (NY: HL )

5.410 USD -0.040 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 5.430 5.470 5.250 5.410 6,916,423 -0.04(-0.73%)
Sep 22, 2021 5.510 5.650 5.440 5.450 6,148,671 -0.01(-0.18%)
Sep 21, 2021 5.540 5.625 5.405 5.460 5,973,317 +0.01(+0.18%)
Sep 20, 2021 5.470 5.520 5.310 5.450 7,758,789 -0.13(-2.33%)
Sep 17, 2021 5.640 5.665 5.510 5.580 13,119,021 -0.10(-1.76%)
Sep 16, 2021 5.810 5.835 5.500 5.680 13,200,200 -0.48(-7.79%)
Sep 15, 2021 6.080 6.250 6.060 6.160 4,574,979 +0.01(+0.16%)
Sep 14, 2021 6.180 6.240 6.055 6.150 5,527,661 +0.00(+0.00%)
Sep 13, 2021 6.030 6.260 6.020 6.150 6,039,952 +0.10(+1.65%)
Sep 10, 2021 6.150 6.250 6.030 6.050 5,679,460 -0.05(-0.82%)
Sep 09, 2021 6.150 6.190 6.020 6.100 5,340,565 +0.01(+0.16%)
Sep 08, 2021 6.130 6.190 6.030 6.090 5,981,934 -0.05(-0.81%)
Sep 07, 2021 6.300 6.370 6.120 6.140 5,311,123 -0.26(-4.06%)
Sep 03, 2021 6.300 6.530 6.300 6.400 6,185,707 +0.26(+4.23%)
Sep 02, 2021 6.110 6.190 6.060 6.140 3,584,668 +0.02(+0.33%)
Sep 01, 2021 6.200 6.240 6.020 6.120 5,019,519 -0.03(-0.49%)
Aug 31, 2021 6.030 6.140 6.000 6.150 4,125,588 +0.15(+2.50%)
Aug 30, 2021 6.140 6.205 5.920 6.000 4,620,647 -0.07(-1.15%)
Aug 27, 2021 5.700 6.140 5.630 6.070 7,363,650 +0.40(+7.05%)
Aug 26, 2021 5.700 5.860 5.660 5.670 4,568,538 -0.10(-1.73%)
Aug 25, 2021 5.840 5.840 5.645 5.770 3,866,898 -0.12(-2.04%)
Aug 24, 2021 5.910 5.955 5.790 5.890 6,344,365 +0.06(+1.03%)
Aug 23, 2021 5.740 5.920 5.690 5.830 6,927,723 +0.31(+5.62%)
Aug 20, 2021 5.430 5.615 5.430 5.520 4,864,767 +0.01(+0.18%)
Aug 19, 2021 5.560 5.690 5.455 5.510 7,721,250 -0.14(-2.48%)
Aug 18, 2021 5.880 5.890 5.565 5.650 7,863,031 -0.23(-3.91%)
Aug 17, 2021 6.000 6.080 5.810 5.880 5,140,584 -0.17(-2.81%)
Aug 16, 2021 6.120 6.140 6.010 6.050 4,399,073 -0.08(-1.31%)
Aug 13, 2021 6.090 6.280 6.025 6.130 7,215,988 +0.13(+2.17%)
Aug 12, 2021 6.210 6.270 5.900 6.000 5,731,265 -0.27(-4.31%)
Aug 11, 2021 6.120 6.340 6.110 6.270 5,264,854 +0.26(+4.33%)
Aug 10, 2021 5.910 6.100 5.830 6.010 4,900,158 +0.10(+1.69%)
Aug 09, 2021 6.040 6.180 5.900 5.910 7,813,898 -0.29(-4.68%)
Aug 06, 2021 6.000 6.230 5.980 6.200 6,371,986 -0.14(-2.21%)
Aug 05, 2021 6.250 6.490 6.100 6.340 5,151,711 +0.04(+0.63%)
Aug 04, 2021 6.820 6.820 6.250 6.300 8,844,603 -0.32(-4.83%)
Aug 03, 2021 6.530 6.640 6.455 6.620 5,047,692 +0.11(+1.69%)
Aug 02, 2021 6.700 6.730 6.490 6.510 3,660,512 -0.18(-2.69%)
Jul 30, 2021 6.760 6.885 6.580 6.690 5,503,185 -0.16(-2.34%)
Jul 29, 2021 6.930 7.050 6.740 6.850 8,510,370 +0.26(+3.95%)
Jul 28, 2021 6.470 6.600 6.360 6.590 5,579,397 +0.14(+2.17%)
Jul 27, 2021 6.600 6.600 6.290 6.450 5,218,240 -0.16(-2.42%)
Jul 26, 2021 6.510 6.750 6.510 6.610 4,357,897 +0.08(+1.23%)
Jul 23, 2021 6.650 6.650 6.440 6.530 3,709,318 -0.10(-1.51%)
Jul 22, 2021 6.710 6.730 6.530 6.630 4,582,396 -0.11(-1.63%)
Jul 21, 2021 6.450 6.830 6.440 6.740 5,638,120 +0.30(+4.66%)
Jul 20, 2021 6.460 6.620 6.400 6.440 7,295,702 +0.02(+0.31%)
Jul 19, 2021 6.410 6.598 6.330 6.420 8,598,289 -0.27(-4.04%)
Jul 16, 2021 7.060 7.070 6.630 6.690 8,810,246 -0.39(-5.51%)
Jul 15, 2021 7.030 7.160 6.960 7.080 3,916,316 -0.01(-0.14%)
Jul 14, 2021 7.330 7.380 7.060 7.090 5,061,878 +0.03(+0.42%)
Jul 13, 2021 6.970 7.240 6.940 7.060 5,547,774 +0.11(+1.58%)
Jul 12, 2021 7.000 7.130 6.880 6.950 5,119,729 -0.19(-2.66%)
Jul 09, 2021 6.950 7.195 6.950 7.140 4,661,252 +0.23(+3.33%)
Jul 08, 2021 7.260 7.290 6.850 6.910 7,972,051 -0.39(-5.34%)
Jul 07, 2021 7.380 7.430 7.250 7.300 3,725,970 -0.04(-0.54%)
Jul 06, 2021 7.650 7.710 7.275 7.340 5,938,143 -0.12(-1.61%)
Jul 02, 2021 7.560 7.600 7.350 7.460 4,377,911 +0.05(+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.