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 (%)
Apr 30, 2021 5.904 6.032 5.737 5.806 11,798,025 -0.12(-1.99%)
Apr 29, 2021 6.297 6.317 5.737 5.924 12,628,055 -0.41(-6.51%)
Apr 28, 2021 6.101 6.376 6.032 6.336 5,629,436 +0.18(+2.87%)
Apr 27, 2021 6.336 6.444 6.150 6.160 4,884,069 -0.17(-2.64%)
Apr 26, 2021 6.336 6.376 6.209 6.327 3,951,196 +0.07(+1.10%)
Apr 23, 2021 6.258 6.366 6.155 6.258 4,986,335 +0.08(+1.27%)
Apr 22, 2021 6.356 6.366 6.140 6.179 7,585,505 -0.26(-3.97%)
Apr 21, 2021 6.101 6.454 6.051 6.435 11,446,450 +0.36(+5.99%)
Apr 20, 2021 6.042 6.140 5.983 6.071 6,165,054 -0.02(-0.32%)
Apr 19, 2021 6.238 6.258 6.022 6.091 4,913,742 -0.18(-2.82%)
Apr 16, 2021 6.553 6.582 6.214 6.268 5,734,922 -0.14(-2.15%)
Apr 15, 2021 6.160 6.562 6.130 6.405 10,212,801 +0.37(+6.19%)
Apr 14, 2021 6.022 6.140 5.934 6.032 5,073,941 +0.00(+0.00%)
Apr 13, 2021 5.983 6.110 5.963 6.032 6,585,942 +0.20(+3.37%)
Apr 12, 2021 5.924 5.983 5.767 5.835 4,728,043 -0.12(-1.98%)
Apr 09, 2021 5.943 6.057 5.904 5.953 6,707,250 -0.27(-4.27%)
Apr 08, 2021 6.101 6.277 6.032 6.218 8,068,561 +0.32(+5.50%)
Apr 07, 2021 6.032 6.042 5.855 5.894 4,445,084 -0.16(-2.60%)
Apr 06, 2021 5.894 6.169 5.894 6.051 7,496,335 +0.27(+4.58%)
Apr 05, 2021 5.884 5.934 5.727 5.786 5,319,752 -0.04(-0.67%)
Apr 01, 2021 5.747 5.889 5.688 5.826 5,940,544 +0.24(+4.22%)
Mar 31, 2021 5.442 5.659 5.364 5.590 8,795,270 +0.22(+4.02%)
Mar 30, 2021 5.423 5.531 5.315 5.374 6,709,477 -0.21(-3.70%)
Mar 29, 2021 5.727 5.816 5.413 5.580 7,702,127 -0.26(-4.38%)
Mar 26, 2021 5.776 5.865 5.678 5.835 6,161,130 +0.09(+1.54%)
Mar 25, 2021 5.541 5.767 5.492 5.747 7,502,824 +0.13(+2.27%)
Mar 24, 2021 5.924 6.012 5.619 5.619 9,932,417 -0.19(-3.21%)
Mar 23, 2021 6.120 6.160 5.747 5.806 9,748,414 -0.41(-6.64%)
Mar 22, 2021 6.376 6.523 6.160 6.218 6,532,332 -0.17(-2.62%)
Mar 19, 2021 6.523 6.572 6.346 6.386 21,248,904 -0.14(-2.11%)
Mar 18, 2021 6.621 6.828 6.464 6.523 7,743,814 -0.25(-3.63%)
Mar 17, 2021 6.405 6.857 6.346 6.769 8,696,212 +0.29(+4.55%)
Mar 16, 2021 6.641 6.651 6.386 6.474 7,902,517 -0.21(-3.09%)
Mar 15, 2021 6.454 6.729 6.366 6.680 8,553,123 +0.29(+4.62%)
Mar 12, 2021 6.150 6.435 6.061 6.386 6,812,402 +0.02(+0.31%)
Mar 11, 2021 6.258 6.405 6.179 6.366 8,939,089 +0.21(+3.35%)
Mar 10, 2021 5.894 6.228 5.875 6.160 8,508,025 +0.27(+4.50%)
Mar 09, 2021 5.953 6.012 5.727 5.894 9,116,882 +0.26(+4.53%)
Mar 08, 2021 5.786 5.826 5.560 5.639 7,288,035 -0.15(-2.55%)
Mar 05, 2021 5.659 5.796 5.216 5.786 12,648,609 +0.18(+3.13%)
Mar 04, 2021 5.768 5.934 5.405 5.611 14,887,352 -0.19(-3.21%)
Mar 03, 2021 5.856 5.964 5.670 5.797 13,412,081 -0.20(-3.27%)
Mar 02, 2021 6.101 6.258 5.983 5.993 15,227,670 -0.10(-1.61%)
Mar 01, 2021 6.562 6.680 6.032 6.091 11,801,401 -0.31(-4.90%)
Feb 26, 2021 6.562 6.655 6.172 6.405 11,926,004 -0.35(-5.22%)
Feb 25, 2021 7.131 7.249 6.690 6.758 13,734,928 -0.46(-6.39%)
Feb 24, 2021 6.660 7.298 6.552 7.219 15,095,960 +0.49(+7.29%)
Feb 23, 2021 6.572 6.788 6.278 6.729 12,552,871 -0.04(-0.58%)
Feb 22, 2021 6.101 6.856 6.032 6.768 16,706,482 +0.79(+13.30%)
Feb 19, 2021 5.552 6.023 5.552 5.974 13,572,175 +0.42(+7.60%)
Feb 18, 2021 5.797 5.934 5.542 5.552 8,855,359 -0.33(-5.67%)
Feb 17, 2021 5.895 5.954 5.758 5.885 9,044,316 -0.13(-2.12%)
Feb 16, 2021 6.003 6.199 5.885 6.013 8,017,832 -0.04(-0.65%)
Feb 12, 2021 5.866 6.180 5.728 6.052 6,985,041 +0.11(+1.82%)
Feb 11, 2021 6.091 6.111 5.797 5.944 6,953,661 -0.12(-1.94%)
Feb 10, 2021 6.327 6.366 5.915 6.062 7,095,619 -0.21(-3.29%)
Feb 09, 2021 6.386 6.386 6.121 6.268 8,934,928 -0.09(-1.39%)
Feb 08, 2021 6.327 6.444 6.229 6.356 11,264,258 +0.35(+5.88%)
Feb 05, 2021 5.866 6.042 5.651 6.003 10,474,962 +0.27(+4.79%)
Feb 04, 2021 5.395 5.787 5.130 5.728 18,064,112 +0.00(+0.00%)
Feb 03, 2021 5.934 6.072 5.719 5.728 11,222,873 -0.08(-1.35%)
Feb 02, 2021 6.395 6.405 5.670 5.807 26,585,458 -1.35(-18.90%)
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.