Skip to main content

Hecla Mining Company (NY: HL )

5.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 5.750 6.015 5.710 5.900 6,888,274 -0.11(-1.83%)
Jul 18, 2024 6.170 6.250 5.930 6.010 8,980,567 -0.14(-2.28%)
Jul 17, 2024 6.300 6.350 6.100 6.150 9,373,451 -0.15(-2.38%)
Jul 16, 2024 6.060 6.300 5.990 6.300 12,924,955 +0.28(+4.65%)
Jul 15, 2024 6.060 6.130 5.920 6.020 9,345,661 +0.00(+0.00%)
Jul 12, 2024 5.790 6.060 5.770 6.020 8,525,332 +0.09(+1.52%)
Jul 11, 2024 5.860 5.960 5.650 5.930 12,527,375 +0.41(+7.43%)
Jul 10, 2024 5.360 5.520 5.340 5.520 9,046,022 +0.25(+4.74%)
Jul 09, 2024 5.230 5.340 5.200 5.270 7,223,587 +0.05(+0.96%)
Jul 08, 2024 5.140 5.250 5.060 5.220 7,254,607 +0.00(+0.00%)
Jul 05, 2024 5.230 5.320 5.180 5.220 7,428,660 +0.04(+0.77%)
Jul 03, 2024 5.050 5.225 5.010 5.180 6,230,319 +0.28(+5.71%)
Jul 02, 2024 4.780 4.900 4.760 4.900 5,855,225 +0.13(+2.73%)
Jul 01, 2024 4.850 4.910 4.760 4.770 5,165,267 -0.08(-1.65%)
Jun 28, 2024 4.930 4.990 4.790 4.850 12,853,503 -0.01(-0.21%)
Jun 27, 2024 4.920 4.935 4.830 4.860 6,014,102 +0.01(+0.21%)
Jun 26, 2024 4.840 4.910 4.810 4.850 5,267,111 -0.05(-1.02%)
Jun 25, 2024 5.020 5.030 4.875 4.900 6,462,551 -0.15(-2.97%)
Jun 24, 2024 5.220 5.250 5.045 5.050 6,309,527 -0.12(-2.32%)
Jun 21, 2024 5.260 5.280 5.120 5.170 13,542,492 -0.17(-3.18%)
Jun 20, 2024 5.250 5.390 5.220 5.340 9,646,957 +0.19(+3.69%)
Jun 18, 2024 5.090 5.220 5.030 5.150 6,122,274 +0.08(+1.58%)
Jun 17, 2024 5.130 5.165 4.995 5.070 6,605,286 -0.13(-2.50%)
Jun 14, 2024 5.250 5.280 5.120 5.200 5,636,088 +0.05(+0.97%)
Jun 13, 2024 5.260 5.355 5.125 5.150 5,650,488 -0.17(-3.20%)
Jun 12, 2024 5.490 5.580 5.300 5.320 9,539,461 +0.03(+0.57%)
Jun 11, 2024 5.250 5.360 5.200 5.290 6,342,616 -0.06(-1.12%)
Jun 10, 2024 5.400 5.400 5.200 5.350 6,573,396 +0.01(+0.19%)
Jun 07, 2024 5.520 5.530 5.280 5.340 9,594,168 -0.46(-7.93%)
Jun 06, 2024 5.670 5.880 5.620 5.800 8,902,295 +0.26(+4.69%)
Jun 05, 2024 5.450 5.570 5.390 5.540 6,202,023 +0.11(+2.03%)
Jun 04, 2024 5.710 5.725 5.420 5.430 9,135,480 -0.41(-7.02%)
Jun 03, 2024 5.850 5.920 5.775 5.840 6,961,635 -0.05(-0.85%)
May 31, 2024 5.930 6.015 5.790 5.890 12,304,515 +0.04(+0.68%)
May 30, 2024 5.780 5.970 5.770 5.850 6,687,772 +0.09(+1.56%)
May 29, 2024 5.820 5.930 5.730 5.760 7,827,344 -0.17(-2.87%)
May 28, 2024 6.060 6.080 5.830 5.930 11,967,478 +0.30(+5.33%)
May 24, 2024 5.830 5.860 5.600 5.630 10,504,576 -0.14(-2.43%)
May 23, 2024 5.960 5.980 5.740 5.770 7,828,393 -0.17(-2.93%)
May 22, 2024 6.094 6.164 5.904 5.944 10,253,761 -0.23(-3.72%)
May 21, 2024 6.114 6.274 6.104 6.174 7,602,470 -0.05(-0.80%)
May 20, 2024 6.164 6.284 5.974 6.224 13,365,351 +0.13(+2.13%)
May 17, 2024 5.734 6.154 5.694 6.094 18,776,654 +0.61(+11.11%)
May 16, 2024 5.544 5.614 5.425 5.484 10,996,233 -0.10(-1.79%)
May 15, 2024 5.474 5.594 5.310 5.584 13,169,532 +0.19(+3.52%)
May 14, 2024 5.315 5.444 5.297 5.395 8,368,956 +0.17(+3.25%)
May 13, 2024 5.365 5.454 5.195 5.225 8,588,343 -0.12(-2.24%)
May 10, 2024 5.574 5.674 5.325 5.345 11,287,602 -0.12(-2.19%)
May 09, 2024 5.055 5.489 5.055 5.464 18,871,170 +0.56(+11.41%)
May 08, 2024 4.905 4.985 4.870 4.905 7,908,941 -0.08(-1.60%)
May 07, 2024 4.965 5.045 4.945 4.985 7,511,667 -0.01(-0.20%)
May 06, 2024 4.905 5.028 4.855 4.995 10,993,743 +0.26(+5.49%)
May 03, 2024 4.855 4.960 4.725 4.735 8,156,611 -0.03(-0.63%)
May 02, 2024 4.655 4.805 4.630 4.765 10,143,588 +0.03(+0.63%)
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.