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

Hecla Mining Company (NY: HL )

5.560 +0.160 (+2.96%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 15, 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 (%)
Aug 31, 2023 4.457 4.482 4.357 4.377 5,079,578 -0.09(-2.01%)
Aug 30, 2023 4.637 4.731 4.427 4.467 7,984,327 -0.12(-2.61%)
Aug 29, 2023 4.397 4.597 4.367 4.587 5,397,372 +0.15(+3.37%)
Aug 28, 2023 4.338 4.497 4.298 4.437 4,482,168 +0.14(+3.25%)
Aug 25, 2023 4.328 4.347 4.203 4.298 4,064,443 -0.03(-0.69%)
Aug 24, 2023 4.357 4.397 4.248 4.328 5,838,134 -0.07(-1.59%)
Aug 23, 2023 4.138 4.457 4.128 4.397 10,708,796 +0.34(+8.25%)
Aug 22, 2023 4.132 4.132 3.943 4.062 8,632,833 -0.03(-0.73%)
Aug 21, 2023 4.331 4.401 4.052 4.092 15,832,554 -0.47(-10.26%)
Aug 18, 2023 4.440 4.580 4.420 4.560 5,654,621 +0.09(+2.00%)
Aug 17, 2023 4.560 4.580 4.430 4.470 9,484,697 +0.02(+0.45%)
Aug 16, 2023 4.530 4.585 4.430 4.450 4,363,540 -0.08(-1.76%)
Aug 15, 2023 4.639 4.669 4.520 4.530 5,025,953 -0.17(-3.60%)
Aug 14, 2023 4.709 4.779 4.605 4.699 4,691,296 -0.08(-1.67%)
Aug 11, 2023 4.620 4.779 4.585 4.779 5,909,813 +0.21(+4.58%)
Aug 10, 2023 4.749 4.779 4.550 4.570 8,044,604 -0.09(-1.92%)
Aug 09, 2023 5.018 5.048 4.654 4.659 12,629,245 -0.46(-8.95%)
Aug 08, 2023 5.028 5.142 4.898 5.117 5,074,043 -0.02(-0.39%)
Aug 07, 2023 5.197 5.267 5.058 5.137 4,014,816 -0.09(-1.71%)
Aug 04, 2023 5.247 5.346 5.217 5.227 5,179,330 +0.04(+0.77%)
Aug 03, 2023 5.227 5.277 5.142 5.187 4,742,953 -0.08(-1.51%)
Aug 02, 2023 5.436 5.466 5.257 5.267 4,289,653 -0.22(-3.99%)
Aug 01, 2023 5.536 5.595 5.446 5.486 4,941,166 -0.25(-4.34%)
Jul 31, 2023 5.605 5.794 5.585 5.735 4,520,771 +0.18(+3.23%)
Jul 28, 2023 5.595 5.595 5.496 5.555 3,939,645 +0.05(+0.90%)
Jul 27, 2023 5.824 5.834 5.486 5.506 6,258,380 -0.43(-7.21%)
Jul 26, 2023 5.854 5.944 5.819 5.934 4,820,809 +0.08(+1.36%)
Jul 25, 2023 5.755 5.894 5.755 5.854 4,492,074 +0.11(+1.91%)
Jul 24, 2023 5.834 5.854 5.685 5.745 4,173,832 -0.07(-1.20%)
Jul 21, 2023 5.854 5.904 5.784 5.814 3,227,972 -0.05(-0.85%)
Jul 20, 2023 6.083 6.153 5.854 5.864 5,120,770 -0.24(-3.92%)
Jul 19, 2023 6.093 6.163 6.073 6.103 4,296,176 +0.00(+0.00%)
Jul 18, 2023 6.013 6.203 5.964 6.103 6,980,612 +0.21(+3.55%)
Jul 17, 2023 5.784 5.924 5.725 5.894 5,567,640 +0.00(+0.00%)
Jul 14, 2023 5.924 6.093 5.894 5.894 7,630,188 -0.02(-0.34%)
Jul 13, 2023 5.894 5.954 5.814 5.914 6,611,297 +0.11(+1.89%)
Jul 12, 2023 5.426 5.874 5.416 5.804 11,624,551 +0.48(+8.97%)
Jul 11, 2023 5.376 5.416 5.297 5.326 5,939,272 -0.02(-0.37%)
Jul 10, 2023 5.038 5.366 5.028 5.346 5,611,268 +0.26(+5.09%)
Jul 07, 2023 5.083 5.157 5.073 5.088 5,331,537 +0.05(+0.99%)
Jul 06, 2023 5.078 5.097 4.978 5.038 6,133,400 -0.08(-1.56%)
Jul 05, 2023 5.267 5.297 5.107 5.117 5,933,400 -0.16(-3.02%)
Jul 03, 2023 5.147 5.297 5.147 5.277 2,786,666 +0.15(+2.91%)
Jun 30, 2023 5.127 5.147 5.078 5.127 4,581,824 +0.04(+0.78%)
Jun 29, 2023 4.948 5.107 4.893 5.088 4,966,506 +0.08(+1.59%)
Jun 28, 2023 5.008 5.088 4.958 5.008 5,407,590 +0.02(+0.40%)
Jun 27, 2023 5.157 5.187 4.948 4.988 6,347,937 -0.14(-2.72%)
Jun 26, 2023 5.038 5.177 5.008 5.127 6,340,122 +0.17(+3.41%)
Jun 23, 2023 5.048 5.137 4.928 4.958 13,548,022 -0.08(-1.58%)
Jun 22, 2023 4.978 5.058 4.948 5.038 5,443,053 +0.01(+0.20%)
Jun 21, 2023 5.038 5.078 4.988 5.028 6,724,596 -0.05(-0.98%)
Jun 20, 2023 5.177 5.186 5.018 5.078 7,883,814 -0.19(-3.59%)
Jun 16, 2023 5.277 5.297 5.137 5.267 17,784,244 +0.06(+1.15%)
Jun 15, 2023 5.137 5.217 5.207 6,870,288 -0.91(-14.92%)
May 08, 2023 6.081 6.170 6.041 6.120 5,329,789 +0.04(+0.65%)
May 05, 2023 5.892 6.130 5.793 6.081 6,880,919 +0.03(+0.49%)
May 04, 2023 5.912 6.260 5.912 6.051 8,991,287 +0.14(+2.35%)
May 03, 2023 5.912 6.011 5.822 5.912 7,715,631 -0.04(-0.67%)
May 02, 2023 5.822 5.981 5.733 5.952 8,434,192 +0.11(+1.87%)
May 01, 2023 6.170 6.240 5.827 5.842 6,552,587 -0.17(-2.81%)
Apr 28, 2023 6.061 6.130 5.991 6.011 10,646,379 -0.08(-1.31%)
Apr 27, 2023 6.101 6.148 6.006 6.091 5,165,130 -0.04(-0.65%)
Apr 26, 2023 6.240 6.250 6.081 6.130 5,066,337 -0.04(-0.64%)
Apr 25, 2023 6.061 6.180 5.912 6.170 5,981,413 +0.04(+0.65%)
Apr 24, 2023 6.071 6.140 6.016 6.130 4,330,978 +0.06(+0.98%)
Apr 21, 2023 6.140 6.200 5.996 6.071 6,252,516 -0.13(-2.08%)
Apr 20, 2023 6.279 6.369 6.150 6.200 7,068,757 -0.04(-0.64%)
Apr 19, 2023 6.359 6.438 6.220 6.240 9,351,831 -0.26(-3.98%)
Apr 18, 2023 6.508 6.617 6.419 6.498 5,979,674 +0.03(+0.46%)
Apr 17, 2023 6.518 6.553 6.409 6.468 6,728,563 -0.10(-1.51%)
Apr 14, 2023 6.697 6.766 6.498 6.568 9,345,327 -0.32(-4.62%)
Apr 13, 2023 6.756 6.955 6.727 6.886 13,614,474 +0.29(+4.37%)
Apr 12, 2023 6.667 6.707 6.462 6.597 7,674,861 +0.06(+0.91%)
Apr 11, 2023 6.458 6.647 6.414 6.538 7,583,938 +0.17(+2.65%)
Apr 10, 2023 6.309 6.423 6.269 6.369 8,682,741 +0.00(+0.00%)
Apr 06, 2023 6.309 6.379 6.230 6.369 6,648,612 -0.03(-0.47%)
Apr 05, 2023 6.597 6.607 6.341 6.399 9,905,079 -0.13(-1.98%)
Apr 04, 2023 6.329 6.558 6.230 6.528 10,441,287 +0.20(+3.14%)
Apr 03, 2023 6.279 6.419 6.240 6.329 7,452,906 +0.04(+0.63%)
Mar 31, 2023 6.309 6.389 6.230 6.289 8,239,795 -0.02(-0.32%)
Mar 30, 2023 6.240 6.319 6.180 6.309 7,355,294 +0.19(+3.08%)
Mar 29, 2023 6.101 6.228 6.061 6.120 7,104,575 -0.02(-0.32%)
Mar 28, 2023 5.902 6.200 5.852 6.140 10,672,280 +0.24(+4.04%)
Mar 27, 2023 5.743 5.902 5.713 5.902 6,670,729 +0.03(+0.51%)
Mar 24, 2023 5.872 5.942 5.778 5.872 6,828,767 +0.05(+0.85%)
Mar 23, 2023 5.723 5.917 5.677 5.822 7,618,521 +0.16(+2.81%)
Mar 22, 2023 5.564 5.847 5.539 5.663 9,104,063 +0.08(+1.42%)
Mar 21, 2023 5.713 5.713 5.485 5.584 9,422,615 -0.20(-3.44%)
Mar 20, 2023 5.574 5.832 5.544 5.783 11,647,204 +0.23(+4.11%)
Mar 17, 2023 5.455 5.644 5.355 5.554 21,734,506 +0.20(+3.71%)
Mar 16, 2023 5.395 5.415 5.286 5.355 6,874,698 -0.07(-1.28%)
Mar 15, 2023 5.733 5.743 5.385 5.425 9,656,178 -0.16(-2.85%)
Mar 14, 2023 5.395 5.604 5.358 5.584 9,646,224 +0.21(+3.88%)
Mar 13, 2023 5.375 5.524 5.326 5.375 17,850,458 +0.24(+4.64%)
Mar 10, 2023 5.216 5.286 5.077 5.137 7,775,119 +0.04(+0.78%)
Mar 09, 2023 5.137 5.236 5.057 5.097 6,161,401 +0.00(+0.00%)
Mar 08, 2023 5.157 5.206 5.028 5.097 5,516,590 -0.01(-0.27%)
Mar 07, 2023 5.289 5.304 5.061 5.111 7,348,166 -0.25(-4.63%)
Mar 06, 2023 5.478 5.528 5.329 5.359 5,182,622 -0.14(-2.53%)
Mar 03, 2023 5.389 5.508 5.359 5.498 8,493,597 +0.18(+3.36%)
Mar 02, 2023 5.270 5.369 5.230 5.319 6,514,251 +0.01(+0.19%)
Mar 01, 2023 5.210 5.369 5.150 5.309 14,619,461 +0.20(+3.88%)
Feb 28, 2023 5.061 5.190 4.987 5.111 8,896,495 +0.08(+1.58%)
Feb 27, 2023 4.972 5.101 4.932 5.031 7,572,980 +0.09(+1.81%)
Feb 24, 2023 4.863 4.952 4.818 4.942 10,810,698 -0.04(-0.80%)
Feb 23, 2023 5.091 5.141 4.882 4.982 9,566,533 -0.12(-2.33%)
Feb 22, 2023 4.982 5.141 4.962 5.101 10,427,340 +0.07(+1.38%)
Feb 21, 2023 5.101 5.136 4.987 5.031 7,163,563 -0.10(-1.93%)
Feb 17, 2023 4.962 5.150 4.897 5.131 10,181,529 +0.09(+1.77%)
Feb 16, 2023 5.051 5.131 4.932 5.041 11,733,386 -0.04(-0.78%)
Feb 15, 2023 5.359 5.428 4.982 5.081 15,357,712 -0.53(-9.38%)
Feb 14, 2023 5.567 5.642 5.428 5.607 7,224,207 +0.06(+1.07%)
Feb 13, 2023 5.607 5.622 5.468 5.547 8,060,558 -0.13(-2.27%)
Feb 10, 2023 5.637 5.736 5.587 5.676 5,052,343 +0.04(+0.70%)
Feb 09, 2023 5.845 5.895 5.608 5.637 7,612,021 -0.13(-2.24%)
Feb 08, 2023 5.924 5.944 5.766 5.766 7,116,605 -0.16(-2.68%)
Feb 07, 2023 5.825 6.063 5.805 5.924 7,164,794 +0.12(+2.05%)
Feb 06, 2023 5.855 5.875 5.746 5.805 7,343,733 -0.09(-1.52%)
Feb 03, 2023 6.014 6.063 5.845 5.895 10,085,695 -0.28(-4.50%)
Feb 02, 2023 6.302 6.346 6.063 6.173 7,904,621 -0.06(-0.96%)
Feb 01, 2023 6.093 6.311 5.974 6.232 7,644,802 +0.11(+1.78%)
Jan 31, 2023 6.063 6.182 6.004 6.123 5,655,625 +0.03(+0.49%)
Jan 30, 2023 6.153 6.222 6.093 6.093 5,689,218 -0.10(-1.60%)
Jan 27, 2023 6.242 6.287 6.153 6.192 8,330,965 -0.13(-2.04%)
Jan 26, 2023 6.411 6.431 6.212 6.321 6,903,893 -0.09(-1.39%)
Jan 25, 2023 6.163 6.421 6.143 6.411 8,176,370 +0.10(+1.57%)
Jan 24, 2023 6.252 6.361 6.093 6.311 9,964,095 +0.02(+0.32%)
Jan 23, 2023 6.063 6.311 6.024 6.292 10,056,221 +0.08(+1.28%)
Jan 20, 2023 6.133 6.242 6.014 6.212 8,171,032 +0.08(+1.29%)
Jan 19, 2023 5.895 6.173 5.885 6.133 10,585,365 +0.22(+3.69%)
Jan 18, 2023 6.103 6.272 5.915 5.915 9,087,830 -0.08(-1.32%)
Jan 17, 2023 6.073 6.098 5.934 5.994 8,288,429 -0.19(-3.05%)
Jan 13, 2023 5.865 6.202 5.855 6.182 9,059,257 +0.25(+4.18%)
Jan 12, 2023 5.954 6.049 5.776 5.934 8,667,621 +0.16(+2.75%)
Jan 11, 2023 6.083 6.133 5.736 5.776 15,343,480 -0.31(-5.06%)
Jan 10, 2023 5.984 6.123 5.850 6.083 7,125,073 +0.13(+2.17%)
Jan 09, 2023 5.954 6.158 5.885 5.954 13,318,226 +0.08(+1.35%)
Jan 06, 2023 5.746 5.920 5.601 5.875 8,330,145 +0.25(+4.41%)
Jan 05, 2023 5.587 5.657 5.488 5.627 7,443,417 -0.12(-2.07%)
Jan 04, 2023 5.786 5.795 5.622 5.746 9,074,075 +0.13(+2.30%)
Jan 03, 2023 5.666 5.885 5.508 5.617 10,857,235 +0.10(+1.80%)
Dec 30, 2022 5.528 5.617 5.448 5.518 5,821,888 -0.04(-0.71%)
Dec 29, 2022 5.458 5.577 5.453 5.557 9,907,841 +0.19(+3.51%)
Dec 28, 2022 5.508 5.535 5.319 5.369 5,797,331 -0.23(-4.08%)
Dec 27, 2022 5.508 5.706 5.448 5.597 6,540,715 +0.14(+2.55%)
Dec 23, 2022 5.448 5.488 5.289 5.458 5,595,203 +0.01(+0.18%)
Dec 22, 2022 5.468 5.488 5.240 5.448 7,557,550 -0.11(-1.96%)
Dec 21, 2022 5.577 5.686 5.537 5.557 7,406,577 +0.03(+0.54%)
Dec 20, 2022 5.289 5.607 5.255 5.528 9,898,570 +0.40(+7.74%)
Dec 19, 2022 5.289 5.329 5.101 5.131 7,164,181 -0.13(-2.45%)
Dec 16, 2022 5.170 5.349 5.081 5.260 21,100,406 +0.04(+0.76%)
Dec 15, 2022 5.339 5.389 5.190 5.220 10,242,882 -0.27(-4.88%)
Dec 14, 2022 5.597 5.637 5.379 5.488 14,051,979 -0.13(-2.30%)
Dec 13, 2022 5.805 5.855 5.513 5.617 10,754,739 +0.09(+1.62%)
Dec 12, 2022 5.418 5.557 5.349 5.528 8,894,812 +0.02(+0.36%)
Dec 09, 2022 5.587 5.800 5.498 5.508 8,083,327 -0.04(-0.72%)
Dec 08, 2022 5.716 5.791 5.508 5.547 8,799,656 -0.07(-1.24%)
Dec 07, 2022 5.349 5.686 5.349 5.617 12,352,058 +0.33(+6.19%)
Dec 06, 2022 5.389 5.557 5.260 5.289 6,112,493 -0.03(-0.56%)
Dec 05, 2022 5.607 5.627 5.284 5.319 8,278,622 -0.36(-6.29%)
Dec 02, 2022 5.408 5.726 5.359 5.676 10,126,124 +0.15(+2.69%)
Dec 01, 2022 5.587 5.776 5.364 5.528 12,086,384 +0.12(+2.20%)
Nov 30, 2022 5.091 5.418 5.041 5.408 20,051,464 +0.44(+8.78%)
Nov 29, 2022 4.863 5.081 4.863 4.972 5,910,278 +0.16(+3.30%)
Nov 28, 2022 5.091 5.116 4.793 4.813 6,869,711 -0.33(-6.37%)
Nov 25, 2022 5.170 5.180 5.086 5.141 3,076,349 -0.03(-0.58%)
Nov 23, 2022 5.101 5.185 5.021 5.170 5,774,144 +0.04(+0.85%)
Nov 22, 2022 4.829 5.157 4.810 5.127 11,429,143 +0.37(+7.71%)
Nov 21, 2022 4.810 4.829 4.621 4.760 5,225,510 -0.13(-2.64%)
Nov 18, 2022 4.919 4.924 4.790 4.889 5,148,224 +0.06(+1.23%)
Nov 17, 2022 4.849 4.849 4.700 4.829 6,947,766 -0.12(-2.40%)
Nov 16, 2022 5.048 5.048 4.900 4.948 5,562,499 -0.10(-1.96%)
Nov 15, 2022 5.167 5.216 4.998 5.048 8,620,010 -0.07(-1.36%)
Nov 14, 2022 4.829 5.167 4.819 5.117 9,673,671 +0.22(+4.45%)
Nov 11, 2022 4.938 4.968 4.770 4.899 9,134,053 -0.05(-1.00%)
Nov 10, 2022 4.780 4.968 4.576 4.948 9,416,860 +0.45(+9.91%)
Nov 09, 2022 4.810 4.869 4.433 4.502 11,475,984 -0.43(-8.65%)
Nov 08, 2022 4.780 5.077 4.691 4.929 13,382,151 +0.18(+3.76%)
Nov 07, 2022 4.790 4.859 4.686 4.750 7,188,483 +0.03(+0.63%)
Nov 04, 2022 4.492 4.770 4.482 4.720 13,030,164 +0.46(+10.70%)
Nov 03, 2022 4.195 4.363 4.165 4.264 7,243,510 -0.02(-0.46%)
Nov 02, 2022 4.601 4.264 4.284 13,504,628 -0.31(-6.70%)
Nov 01, 2022 4.760 4.839 4.591 4.591 7,940,539 +0.06(+1.31%)
Oct 31, 2022 4.532 4.661 4.462 4.532 7,955,259 -0.10(-2.14%)
Oct 28, 2022 4.671 4.671 4.472 4.631 5,941,441 -0.08(-1.68%)
Oct 27, 2022 4.849 4.889 4.671 4.710 8,816,729 -0.12(-2.46%)
Oct 26, 2022 4.760 5.028 4.760 4.829 9,813,414 +0.14(+2.96%)
Oct 25, 2022 4.621 4.770 4.611 4.691 7,164,038 +0.06(+1.28%)
Oct 24, 2022 4.691 4.710 4.512 4.631 7,222,289 -0.12(-2.51%)
Oct 21, 2022 4.453 4.780 4.373 4.750 9,263,616 +0.34(+7.64%)
Oct 20, 2022 4.314 4.522 4.264 4.413 5,800,272 +0.14(+3.25%)
Oct 19, 2022 4.403 4.413 4.219 4.274 7,816,916 -0.16(-3.58%)
Oct 18, 2022 4.433 4.502 4.329 4.433 7,755,735 +0.09(+2.05%)
Oct 17, 2022 4.314 4.413 4.284 4.343 9,025,686 +0.21(+5.04%)
Oct 14, 2022 4.373 4.418 4.125 4.135 7,505,090 -0.31(-6.92%)
Oct 13, 2022 4.284 4.472 4.175 4.443 10,389,877 -0.09(-1.97%)
Oct 12, 2022 4.324 4.532 4.234 4.532 8,494,992 +0.19(+4.34%)
Oct 11, 2022 4.324 4.502 4.244 4.343 9,804,549 +0.10(+2.34%)
Oct 10, 2022 4.215 4.324 4.066 4.244 7,403,952 +0.02(+0.47%)
Oct 07, 2022 4.324 4.393 4.175 4.224 8,003,434 -0.22(-4.91%)
Oct 06, 2022 4.334 4.542 4.294 4.443 5,426,505 +0.08(+1.82%)
Oct 05, 2022 4.264 4.363 4.170 4.363 6,707,117 -0.03(-0.68%)
Oct 04, 2022 4.363 4.462 4.215 4.393 11,605,216 +0.14(+3.26%)
Oct 03, 2022 4.086 4.274 4.046 4.254 10,204,121 +0.35(+8.88%)
Sep 30, 2022 3.798 4.031 3.758 3.907 9,012,478 +0.09(+2.34%)
Sep 29, 2022 3.689 3.828 3.610 3.818 6,686,167 +0.05(+1.32%)
Sep 28, 2022 3.520 3.768 3.501 3.768 9,167,445 +0.35(+10.14%)
Sep 27, 2022 3.580 3.620 3.404 3.421 6,875,471 -0.06(-1.71%)
Sep 26, 2022 3.570 3.639 3.382 3.481 8,911,115 -0.12(-3.31%)
Sep 23, 2022 3.818 3.818 3.520 3.600 10,207,445 -0.35(-8.79%)
Sep 22, 2022 4.056 4.115 3.887 3.947 7,226,516 -0.03(-0.75%)
Sep 21, 2022 4.046 4.155 3.927 3.977 7,680,960 +0.05(+1.26%)
Sep 20, 2022 4.046 4.046 3.862 3.927 7,033,923 -0.18(-4.35%)
Sep 19, 2022 3.858 4.105 3.858 4.105 10,165,278 +0.13(+3.24%)
Sep 16, 2022 3.808 3.996 3.734 3.977 18,285,380 +0.17(+4.43%)
Sep 15, 2022 3.937 4.006 3.778 3.808 7,281,658 -0.16(-4.00%)
Sep 14, 2022 4.006 4.036 3.927 3.967 5,072,717 +0.02(+0.50%)
Sep 13, 2022 4.076 4.135 3.937 3.947 9,144,580 -0.31(-7.23%)
Sep 12, 2022 4.304 4.423 4.175 4.254 11,057,735 +0.12(+2.88%)
Sep 09, 2022 4.046 4.155 3.897 4.135 9,021,028 +0.16(+3.99%)
Sep 08, 2022 3.967 4.026 3.858 3.977 6,397,300 -0.03(-0.74%)
Sep 07, 2022 3.788 4.006 3.719 4.006 7,972,063 +0.21(+5.48%)
Sep 06, 2022 3.907 4.006 3.788 3.798 5,031,712 -0.07(-1.79%)
Sep 02, 2022 3.848 3.967 3.773 3.867 5,379,589 +0.15(+4.00%)
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.