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

Hecla Mining Company (NY: HL )

4.808 -0.192 (-3.84%)
Streaming Delayed Price Updated: 10:39 AM EDT, Apr 30, 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 (%)
Sep 30, 2019 1.858 1.868 1.701 1.721 9,112,511 -0.18(-9.28%)
Sep 27, 2019 1.809 1.946 1.780 1.897 6,855,198 +0.03(+1.57%)
Sep 26, 2019 1.956 1.956 1.819 1.868 11,311,571 -0.09(-4.50%)
Sep 25, 2019 2.014 2.034 1.897 1.956 8,769,795 -0.07(-3.38%)
Sep 24, 2019 2.004 2.044 1.941 2.024 10,637,842 +0.01(+0.49%)
Sep 23, 2019 2.004 2.053 1.956 2.014 13,405,896 +0.08(+4.04%)
Sep 20, 2019 1.848 1.946 1.828 1.936 9,802,054 +0.10(+5.32%)
Sep 19, 2019 1.848 1.887 1.828 1.838 5,530,484 -0.01(-0.53%)
Sep 18, 2019 1.907 1.926 1.789 1.848 10,115,267 -0.07(-3.57%)
Sep 17, 2019 1.916 1.956 1.868 1.916 5,844,035 +0.00(+0.00%)
Sep 16, 2019 1.819 1.946 1.780 1.916 10,805,950 +0.15(+8.29%)
Sep 13, 2019 1.907 1.946 1.760 1.770 9,379,657 -0.09(-4.74%)
Sep 12, 2019 1.995 2.039 1.838 1.858 12,407,669 -0.10(-5.00%)
Sep 11, 2019 1.897 1.985 1.858 1.956 9,426,375 +0.07(+3.63%)
Sep 10, 2019 1.701 1.907 1.701 1.887 9,066,228 +0.18(+10.29%)
Sep 09, 2019 1.780 1.799 1.692 1.711 9,761,604 -0.05(-2.78%)
Sep 06, 2019 1.780 1.858 1.750 1.760 13,315,513 -0.01(-0.55%)
Sep 05, 2019 1.858 1.858 1.770 1.770 14,734,751 -0.13(-6.70%)
Sep 04, 2019 1.858 1.946 1.848 1.897 14,546,350 +0.05(+2.65%)
Sep 03, 2019 1.760 1.868 1.760 1.848 9,886,931 +0.11(+6.18%)
Aug 30, 2019 1.721 1.760 1.682 1.740 6,177,830 +0.02(+1.14%)
Aug 29, 2019 1.819 1.838 1.672 1.721 11,915,728 -0.08(-4.35%)
Aug 28, 2019 1.789 1.858 1.750 1.799 11,108,042 +0.06(+3.37%)
Aug 27, 2019 1.643 1.750 1.633 1.740 9,626,863 +0.12(+7.23%)
Aug 26, 2019 1.692 1.701 1.594 1.623 6,482,681 -0.01(-0.60%)
Aug 23, 2019 1.564 1.652 1.555 1.633 8,166,775 +0.09(+5.70%)
Aug 22, 2019 1.574 1.613 1.540 1.545 9,395,510 -0.04(-2.32%)
Aug 21, 2019 1.542 1.621 1.513 1.582 5,694,151 +0.05(+3.18%)
Aug 20, 2019 1.513 1.562 1.484 1.533 7,143,504 +0.05(+3.29%)
Aug 19, 2019 1.425 1.542 1.406 1.484 8,990,328 +0.07(+4.83%)
Aug 16, 2019 1.425 1.484 1.401 1.416 6,337,853 -0.01(-0.68%)
Aug 15, 2019 1.416 1.455 1.347 1.425 10,606,432 +0.02(+1.39%)
Aug 14, 2019 1.562 1.562 1.391 1.406 12,249,216 -0.10(-6.49%)
Aug 13, 2019 1.621 1.640 1.484 1.503 10,108,079 -0.06(-3.75%)
Aug 12, 2019 1.562 1.611 1.542 1.562 6,822,051 +0.03(+1.91%)
Aug 09, 2019 1.669 1.689 1.464 1.533 13,122,828 -0.14(-8.19%)
Aug 08, 2019 1.630 1.708 1.630 1.669 12,492,119 +0.04(+2.40%)
Aug 07, 2019 2.031 2.031 1.562 1.630 21,739,754 -0.32(-16.50%)
Aug 06, 2019 1.962 1.982 1.874 1.952 10,165,364 -0.01(-0.50%)
Aug 05, 2019 1.894 2.021 1.894 1.962 13,437,116 +0.12(+6.35%)
Aug 02, 2019 1.845 1.874 1.816 1.845 5,498,925 -0.01(-0.53%)
Aug 01, 2019 1.767 1.884 1.767 1.855 6,426,957 +0.05(+2.70%)
Jul 31, 2019 1.894 1.933 1.796 1.806 11,193,908 -0.10(-5.13%)
Jul 30, 2019 1.865 1.923 1.835 1.904 7,610,877 +0.04(+2.09%)
Jul 29, 2019 1.855 1.884 1.777 1.865 6,712,219 +0.03(+1.60%)
Jul 26, 2019 1.787 1.845 1.757 1.835 6,125,202 +0.04(+2.17%)
Jul 25, 2019 1.952 1.962 1.767 1.796 9,920,035 -0.17(-8.46%)
Jul 24, 2019 1.923 1.962 1.865 1.962 9,675,848 +0.07(+3.61%)
Jul 23, 2019 1.923 1.957 1.855 1.894 7,981,025 -0.02(-1.02%)
Jul 22, 2019 1.874 1.928 1.855 1.913 10,181,678 +0.07(+3.70%)
Jul 19, 2019 1.962 2.021 1.806 1.845 16,454,778 -0.12(-5.97%)
Jul 18, 2019 1.933 1.972 1.816 1.962 17,961,182 +0.05(+2.55%)
Jul 17, 2019 1.747 1.952 1.699 1.913 23,186,672 +0.20(+11.36%)
Jul 16, 2019 1.699 1.806 1.669 1.718 8,716,727 +0.03(+1.73%)
Jul 15, 2019 1.699 1.718 1.645 1.689 3,188,621 +0.00(+0.00%)
Jul 12, 2019 1.689 1.713 1.655 1.689 3,457,737 +0.01(+0.58%)
Jul 11, 2019 1.699 1.718 1.621 1.679 7,535,864 -0.02(-1.15%)
Jul 10, 2019 1.679 1.708 1.640 1.699 5,364,841 +0.07(+4.19%)
Jul 09, 2019 1.582 1.650 1.572 1.630 3,876,561 +0.03(+1.83%)
Jul 08, 2019 1.669 1.679 1.582 1.601 6,658,594 -0.08(-4.65%)
Jul 05, 2019 1.601 1.699 1.591 1.679 4,299,124 -0.02(-1.15%)
Jul 03, 2019 1.689 1.728 1.621 1.699 4,109,827 +0.01(+0.58%)
Jul 02, 2019 1.660 1.699 1.591 1.689 6,178,949 +0.05(+2.98%)
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.