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 28, 2018 2.673 2.751 2.644 2.712 5,018,620 +0.08(+2.95%)
Sep 27, 2018 2.751 2.751 2.625 2.635 5,347,904 -0.15(-5.24%)
Sep 26, 2018 2.839 2.868 2.780 2.780 4,467,676 -0.08(-2.72%)
Sep 25, 2018 2.897 2.965 2.839 2.858 5,182,757 -0.01(-0.34%)
Sep 24, 2018 2.916 2.965 2.839 2.868 6,147,525 -0.03(-1.01%)
Sep 21, 2018 2.916 2.936 2.829 2.897 17,672,302 -0.06(-1.97%)
Sep 20, 2018 2.955 3.014 2.916 2.955 7,037,087 +0.00(+0.00%)
Sep 19, 2018 2.936 3.033 2.936 2.955 8,806,505 +0.05(+1.67%)
Sep 18, 2018 2.926 2.985 2.897 2.907 5,893,127 -0.01(-0.33%)
Sep 17, 2018 2.790 2.965 2.771 2.916 10,340,046 +0.17(+6.01%)
Sep 14, 2018 2.790 2.829 2.722 2.751 3,563,509 -0.02(-0.70%)
Sep 13, 2018 2.887 2.916 2.741 2.771 4,248,278 -0.09(-3.06%)
Sep 12, 2018 2.625 2.941 2.605 2.858 8,243,067 +0.23(+8.89%)
Sep 11, 2018 2.605 2.644 2.518 2.625 4,651,347 -0.01(-0.37%)
Sep 10, 2018 2.683 2.717 2.625 2.635 4,355,635 +0.00(+0.00%)
Sep 07, 2018 2.635 2.673 2.605 2.635 4,200,133 -0.06(-2.17%)
Sep 06, 2018 2.741 2.790 2.644 2.693 5,709,999 -0.04(-1.42%)
Sep 05, 2018 2.693 2.751 2.654 2.732 4,446,222 +0.05(+1.81%)
Sep 04, 2018 2.683 2.717 2.576 2.683 8,734,936 -0.08(-2.82%)
Aug 31, 2018 2.761 2.761 2.761 0 +0.04(+1.43%)
Aug 30, 2018 2.780 2.800 2.654 2.722 4,781,754 -0.07(-2.44%)
Aug 29, 2018 2.790 2.829 2.732 2.790 2,986,049 +0.04(+1.41%)
Aug 28, 2018 2.946 2.985 2.722 2.751 5,462,219 -0.16(-5.35%)
Aug 27, 2018 2.810 2.955 2.810 2.907 4,242,021 +0.11(+3.82%)
Aug 24, 2018 2.703 2.868 2.683 2.800 6,198,776 +0.18(+7.06%)
Aug 23, 2018 2.761 2.771 2.586 2.615 4,920,108 -0.16(-5.86%)
Aug 22, 2018 2.768 2.788 2.710 2.778 2,698,517 +0.06(+2.14%)
Aug 21, 2018 2.642 2.720 2.632 2.720 3,342,278 +0.10(+3.70%)
Aug 20, 2018 2.700 2.728 2.613 2.623 4,417,245 -0.04(-1.46%)
Aug 17, 2018 2.593 2.710 2.584 2.661 7,477,427 +0.11(+4.18%)
Aug 16, 2018 2.661 2.754 2.545 2.555 7,856,281 -0.06(-2.23%)
Aug 15, 2018 2.739 2.739 2.555 2.613 10,458,752 -0.16(-5.61%)
Aug 14, 2018 2.875 2.914 2.768 2.768 4,207,079 -0.10(-3.39%)
Aug 13, 2018 2.933 2.953 2.827 2.865 5,115,737 -0.08(-2.64%)
Aug 10, 2018 2.992 3.064 2.914 2.943 3,900,093 -0.08(-2.57%)
Aug 09, 2018 2.894 3.118 2.856 3.021 6,633,966 +0.23(+8.36%)
Aug 08, 2018 2.836 2.836 2.768 2.788 4,937,489 -0.05(-1.71%)
Aug 07, 2018 2.933 2.962 2.836 2.836 3,030,794 -0.09(-2.99%)
Aug 06, 2018 2.953 3.026 2.914 2.924 2,929,498 -0.05(-1.63%)
Aug 03, 2018 2.933 3.069 2.933 2.972 5,737,406 +0.07(+2.34%)
Aug 02, 2018 3.001 3.021 2.865 2.904 4,768,546 -0.10(-3.24%)
Aug 01, 2018 3.069 3.108 2.992 3.001 4,597,541 -0.11(-3.44%)
Jul 31, 2018 3.254 3.273 3.040 3.108 6,674,566 +0.07(+2.24%)
Jul 30, 2018 3.040 3.069 2.972 3.040 5,833,107 -0.02(-0.64%)
Jul 27, 2018 3.176 3.196 3.060 3.060 9,254,718 -0.09(-2.78%)
Jul 26, 2018 3.409 3.414 3.128 3.147 14,700,508 -0.28(-8.22%)
Jul 25, 2018 3.400 3.438 3.351 3.429 3,678,420 +0.08(+2.32%)
Jul 24, 2018 3.351 3.438 3.322 3.351 6,464,637 +0.06(+1.77%)
Jul 23, 2018 3.157 3.302 3.157 3.293 8,781,510 +0.17(+5.28%)
Jul 20, 2018 3.176 3.225 3.108 3.128 8,358,468 -0.02(-0.62%)
Jul 19, 2018 3.273 3.361 3.137 3.147 11,310,933 -0.20(-6.09%)
Jul 18, 2018 3.254 3.458 3.254 3.351 10,946,179 +0.09(+2.68%)
Jul 17, 2018 3.302 3.390 3.254 3.264 4,764,226 -0.07(-2.04%)
Jul 16, 2018 3.341 3.380 3.332 3.332 3,064,341 -0.03(-0.87%)
Jul 13, 2018 3.332 3.400 3.322 3.361 2,286,692 -0.03(-0.86%)
Jul 12, 2018 3.351 3.409 3.312 3.390 1,793,699 +0.07(+2.05%)
Jul 11, 2018 3.477 3.551 3.312 3.322 4,826,146 -0.20(-5.79%)
Jul 10, 2018 3.574 3.584 3.506 3.526 2,226,052 -0.04(-1.09%)
Jul 09, 2018 3.652 3.681 3.565 3.565 2,983,372 -0.06(-1.61%)
Jul 06, 2018 3.565 3.623 3.536 3.623 2,720,863 +0.09(+2.47%)
Jul 05, 2018 3.536 3.448 3.536 2,828,667 +0.08(+2.25%)
Jul 03, 2018 3.458 3.458 3.458 0 +0.09(+2.59%)
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.