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

Hecla Mining Company (NY: HL )

5.950 -0.230 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 31, 2020 6.356 6.356 6.356 9,733,663 -0.17(-2.56%)
Dec 30, 2020 6.023 6.542 6.003 6.523 9,733,663 +0.49(+8.13%)
Dec 29, 2020 6.131 6.170 5.875 6.032 7,261,690 -0.11(-1.76%)
Dec 28, 2020 6.287 6.513 6.131 6.140 9,823,213 +0.02(+0.32%)
Dec 24, 2020 5.934 6.170 5.812 6.121 6,285,262 +0.20(+3.31%)
Dec 23, 2020 5.875 6.032 5.826 5.925 5,034,336 +0.14(+2.37%)
Dec 22, 2020 6.091 6.121 5.709 5.787 8,182,653 -0.31(-5.14%)
Dec 21, 2020 6.062 6.219 5.993 6.101 10,890,582 +0.12(+1.97%)
Dec 18, 2020 6.287 6.287 5.964 5.983 17,985,958 -0.29(-4.69%)
Dec 17, 2020 5.934 6.346 5.915 6.278 18,247,288 +0.57(+9.97%)
Dec 16, 2020 5.464 5.738 5.454 5.709 12,055,518 +0.39(+7.38%)
Dec 15, 2020 5.071 5.346 5.032 5.316 9,207,986 +0.40(+8.18%)
Dec 14, 2020 5.012 5.101 4.904 4.914 5,421,620 -0.08(-1.57%)
Dec 11, 2020 5.091 5.179 4.963 4.993 4,756,026 -0.13(-2.49%)
Dec 10, 2020 5.022 5.199 5.003 5.120 6,181,761 +0.16(+3.16%)
Dec 09, 2020 5.169 5.199 4.885 4.963 7,264,234 -0.26(-4.89%)
Dec 08, 2020 5.277 5.316 5.169 5.218 6,510,382 -0.02(-0.37%)
Dec 07, 2020 5.052 5.297 4.993 5.238 7,099,194 +0.16(+3.09%)
Dec 04, 2020 5.042 5.150 4.983 5.081 6,876,771 +0.11(+2.17%)
Dec 03, 2020 5.150 5.169 4.934 4.973 5,773,480 -0.15(-2.87%)
Dec 02, 2020 5.071 5.140 4.924 5.120 7,521,891 +0.05(+0.97%)
Dec 01, 2020 4.953 5.081 4.885 5.071 10,610,911 +0.38(+8.16%)
Nov 30, 2020 4.620 4.806 4.591 4.689 12,175,252 -0.01(-0.21%)
Nov 27, 2020 4.659 4.747 4.600 4.698 4,857,363 -0.03(-0.62%)
Nov 25, 2020 4.679 4.767 4.659 4.728 7,037,137 +0.12(+2.55%)
Nov 24, 2020 4.630 4.777 4.561 4.610 10,910,733 -0.18(-3.69%)
Nov 23, 2020 4.973 5.022 4.738 4.787 9,003,386 -0.26(-5.24%)
Nov 20, 2020 5.022 5.159 5.012 5.052 8,672,094 +0.10(+1.98%)
Nov 19, 2020 4.865 4.963 4.797 4.953 6,635,410 +0.04(+0.80%)
Nov 18, 2020 5.140 5.159 4.904 4.914 6,985,891 -0.26(-4.93%)
Nov 17, 2020 5.405 5.444 5.101 5.169 7,339,108 -0.31(-5.58%)
Nov 16, 2020 5.171 5.494 5.142 5.475 8,124,764 +0.25(+4.88%)
Nov 13, 2020 5.259 5.308 5.176 5.220 4,961,981 +0.11(+2.11%)
Nov 12, 2020 4.955 5.239 4.926 5.112 7,537,155 +0.19(+3.78%)
Nov 11, 2020 5.024 5.073 4.877 4.926 7,126,008 -0.23(-4.37%)
Nov 10, 2020 5.093 5.239 4.936 5.151 8,315,619 +0.07(+1.35%)
Nov 09, 2020 5.034 5.171 4.838 5.083 11,797,252 -0.39(-7.16%)
Nov 06, 2020 5.494 5.621 5.357 5.475 9,501,845 +0.09(+1.64%)
Nov 05, 2020 4.975 5.455 4.955 5.386 11,347,376 +0.71(+15.30%)
Nov 04, 2020 4.897 4.946 4.662 4.671 6,712,172 -0.31(-6.29%)
Nov 03, 2020 4.848 5.004 4.769 4.985 6,840,210 +0.24(+4.95%)
Nov 02, 2020 4.574 4.760 4.505 4.750 6,761,127 +0.26(+5.90%)
Oct 30, 2020 4.613 4.613 4.233 4.485 14,191,399 -0.03(-0.65%)
Oct 29, 2020 4.387 4.564 4.319 4.515 7,065,986 -0.02(-0.43%)
Oct 28, 2020 4.750 4.779 4.476 4.534 10,503,489 -0.44(-8.86%)
Oct 27, 2020 4.985 5.024 4.926 4.975 5,087,511 +0.00(+0.00%)
Oct 26, 2020 4.965 5.071 4.907 4.975 7,415,461 -0.07(-1.36%)
Oct 23, 2020 5.142 5.181 4.995 5.044 5,390,226 -0.10(-1.90%)
Oct 22, 2020 5.044 5.171 4.995 5.142 8,132,449 +0.00(+0.00%)
Oct 21, 2020 5.171 5.318 5.093 5.142 6,754,673 +0.04(+0.77%)
Oct 20, 2020 5.073 5.181 5.014 5.102 4,594,688 +0.05(+0.97%)
Oct 19, 2020 5.279 5.308 5.034 5.053 5,854,195 -0.14(-2.64%)
Oct 16, 2020 5.308 5.367 5.181 5.191 4,161,039 -0.14(-2.57%)
Oct 15, 2020 5.161 5.357 5.122 5.328 4,667,960 -0.02(-0.37%)
Oct 14, 2020 5.416 5.426 5.308 5.347 5,577,200 +0.05(+0.92%)
Oct 13, 2020 5.308 5.347 5.122 5.298 5,276,374 -0.13(-2.35%)
Oct 12, 2020 5.445 5.484 5.318 5.426 6,292,308 +0.01(+0.18%)
Oct 09, 2020 5.259 5.416 5.151 5.416 8,600,427 +0.32(+6.35%)
Oct 08, 2020 5.112 5.151 4.995 5.093 4,426,649 +0.04(+0.78%)
Oct 07, 2020 5.024 5.093 4.897 5.053 7,573,337 +0.14(+2.79%)
Oct 06, 2020 5.210 5.249 4.907 4.916 10,872,053 -0.26(-5.10%)
Oct 05, 2020 5.044 5.239 5.024 5.181 7,031,798 +0.21(+4.13%)
Oct 02, 2020 5.014 5.124 4.928 4.975 6,810,152 -0.13(-2.50%)
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.