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

Hecla Mining Company (NY: HL )

5.770 -0.170 (-2.86%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Apr 29, 2022 5.333 5.431 5.115 5.145 11,099,572 -0.16(-2.98%)
Apr 28, 2022 5.214 5.342 5.076 5.303 6,968,967 +0.11(+2.09%)
Apr 27, 2022 5.293 5.387 5.155 5.194 7,041,539 -0.09(-1.68%)
Apr 26, 2022 5.649 5.658 5.273 5.283 9,389,253 -0.35(-6.14%)
Apr 25, 2022 5.728 5.831 5.397 5.629 13,537,538 -0.36(-5.94%)
Apr 22, 2022 6.290 6.419 5.945 5.984 11,163,937 -0.44(-6.91%)
Apr 21, 2022 6.715 6.715 6.295 6.429 9,637,806 -0.34(-4.96%)
Apr 20, 2022 6.745 6.804 6.597 6.764 5,514,299 +0.01(+0.15%)
Apr 19, 2022 6.853 6.883 6.715 6.755 5,822,331 -0.20(-2.84%)
Apr 18, 2022 7.239 7.288 6.932 6.952 7,356,877 -0.11(-1.54%)
Apr 14, 2022 7.140 7.160 6.942 7.061 6,636,135 -0.07(-0.97%)
Apr 13, 2022 6.942 7.174 6.913 7.130 8,724,745 +0.25(+3.59%)
Apr 12, 2022 6.804 7.115 6.745 6.883 12,843,405 +0.24(+3.57%)
Apr 11, 2022 6.883 7.051 6.541 6.646 8,817,832 -0.02(-0.30%)
Apr 08, 2022 6.567 6.760 6.488 6.666 8,053,327 +0.21(+3.21%)
Apr 07, 2022 6.310 6.527 6.246 6.458 6,549,610 +0.17(+2.67%)
Apr 06, 2022 6.350 6.488 6.172 6.290 7,917,385 -0.04(-0.62%)
Apr 05, 2022 6.676 6.868 6.300 6.330 9,002,802 -0.33(-4.90%)
Apr 04, 2022 6.646 6.745 6.518 6.656 5,721,465 +0.01(+0.15%)
Apr 01, 2022 6.458 6.686 6.439 6.646 6,203,935 +0.16(+2.44%)
Mar 31, 2022 6.518 6.705 6.468 6.488 6,411,877 -0.05(-0.76%)
Mar 30, 2022 6.518 6.705 6.429 6.537 6,772,578 +0.04(+0.61%)
Mar 29, 2022 6.123 6.508 6.053 6.498 10,397,669 +0.14(+2.17%)
Mar 28, 2022 6.547 6.581 6.290 6.360 8,187,740 -0.34(-5.01%)
Mar 25, 2022 6.646 6.705 6.546 6.695 5,917,320 -0.03(-0.44%)
Mar 24, 2022 6.686 7.031 6.676 6.725 11,436,662 +0.10(+1.49%)
Mar 23, 2022 6.616 6.774 6.439 6.626 9,515,774 +0.01(+0.15%)
Mar 22, 2022 6.725 6.725 6.557 6.616 7,640,167 -0.13(-1.90%)
Mar 21, 2022 6.597 6.888 6.597 6.745 6,643,577 +0.11(+1.64%)
Mar 18, 2022 6.725 6.799 6.567 6.636 20,492,360 -0.22(-3.17%)
Mar 17, 2022 6.695 7.041 6.656 6.853 9,605,313 +0.33(+4.99%)
Mar 16, 2022 6.527 6.572 6.261 6.527 13,004,116 -0.09(-1.34%)
Mar 15, 2022 6.172 6.725 6.132 6.616 9,425,311 +0.20(+3.08%)
Mar 14, 2022 6.577 6.651 6.310 6.419 11,584,497 -0.36(-5.25%)
Mar 11, 2022 6.853 6.893 6.611 6.774 9,417,946 -0.25(-3.52%)
Mar 10, 2022 6.814 7.021 13,700,722 +0.21(+3.04%)
Mar 09, 2022 6.567 6.888 6.439 6.814 12,007,442 -0.08(-1.15%)
Mar 08, 2022 7.031 7.564 6.750 6.893 24,617,216 +0.04(+0.52%)
Mar 07, 2022 6.739 7.010 6.576 6.857 14,758,434 +0.11(+1.61%)
Mar 04, 2022 6.610 6.808 6.551 6.749 12,744,404 +0.18(+2.70%)
Mar 03, 2022 6.462 6.655 6.349 6.571 11,562,695 +0.18(+2.78%)
Mar 02, 2022 6.324 6.413 6.206 6.393 12,216,683 -0.01(-0.15%)
Mar 01, 2022 5.732 6.482 5.732 6.403 19,690,674 +0.72(+12.67%)
Feb 28, 2022 5.851 5.870 5.614 5.683 8,457,561 -0.11(-1.87%)
Feb 25, 2022 5.624 5.816 5.584 5.792 7,693,387 +0.04(+0.69%)
Feb 24, 2022 6.088 6.224 5.604 5.752 16,693,901 -0.14(-2.34%)
Feb 23, 2022 5.486 5.920 5.476 5.890 14,524,244 +0.44(+8.15%)
Feb 22, 2022 5.239 5.668 5.209 5.446 14,869,324 +0.41(+8.24%)
Feb 18, 2022 5.032 0 -0.23(-4.32%)
Feb 17, 2022 5.436 5.476 5.150 5.259 10,938,787 -0.14(-2.56%)
Feb 16, 2022 5.387 5.476 5.298 5.397 7,345,379 +0.05(+0.92%)
Feb 15, 2022 5.239 5.357 5.101 5.348 7,141,635 -0.07(-1.27%)
Feb 14, 2022 5.456 5.461 5.274 5.417 10,560,093 +0.07(+1.29%)
Feb 11, 2022 5.111 5.402 5.061 5.348 8,950,960 +0.29(+5.65%)
Feb 10, 2022 5.140 5.377 5.022 5.061 6,895,218 -0.14(-2.66%)
Feb 09, 2022 5.269 5.327 5.170 5.200 6,302,632 -0.05(-0.94%)
Feb 08, 2022 5.081 5.249 5.042 5.249 7,261,371 +0.15(+2.90%)
Feb 07, 2022 4.904 5.170 4.894 5.101 9,485,386 +0.29(+5.94%)
Feb 04, 2022 4.736 4.844 4.726 4.815 4,920,399 +0.08(+1.67%)
Feb 03, 2022 4.825 4.736 5,653,201 -0.14(-2.83%)
Feb 02, 2022 5.032 5.130 4.854 4.874 7,362,381 -0.16(-3.14%)
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.