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 (%)
Jan 31, 2023 6.057 6.176 5.998 6.117 5,661,572 +0.03(+0.49%)
Jan 30, 2023 6.146 6.216 6.087 6.087 5,695,201 -0.10(-1.60%)
Jan 27, 2023 6.235 6.280 6.146 6.186 8,339,725 -0.13(-2.04%)
Jan 26, 2023 6.404 6.424 6.206 6.315 6,911,152 -0.09(-1.39%)
Jan 25, 2023 6.156 6.414 6.136 6.404 8,184,968 +0.10(+1.57%)
Jan 24, 2023 6.245 6.354 6.087 6.305 9,974,573 +0.02(+0.32%)
Jan 23, 2023 6.057 6.305 6.017 6.285 10,066,795 +0.08(+1.28%)
Jan 20, 2023 6.126 6.235 6.007 6.206 8,179,624 +0.08(+1.29%)
Jan 19, 2023 5.889 6.166 5.879 6.126 10,596,496 +0.22(+3.69%)
Jan 18, 2023 6.097 6.265 5.908 5.908 9,097,387 -0.08(-1.32%)
Jan 17, 2023 6.067 6.092 5.928 5.988 8,297,145 -0.19(-3.05%)
Jan 13, 2023 5.859 6.196 5.849 6.176 9,068,784 +0.25(+4.18%)
Jan 12, 2023 5.948 6.042 5.770 5.928 8,676,735 +0.16(+2.75%)
Jan 11, 2023 6.077 6.126 5.730 5.770 15,359,614 -0.31(-5.06%)
Jan 10, 2023 5.978 6.117 5.844 6.077 7,132,566 +0.13(+2.17%)
Jan 09, 2023 5.948 6.151 5.879 5.948 13,332,230 +0.08(+1.35%)
Jan 06, 2023 5.740 5.913 5.595 5.869 8,338,905 +0.25(+4.41%)
Jan 05, 2023 5.581 5.651 5.482 5.621 7,451,244 -0.12(-2.07%)
Jan 04, 2023 5.779 5.789 5.616 5.740 9,083,617 +0.13(+2.30%)
Jan 03, 2023 5.661 5.879 5.502 5.611 10,868,652 +0.10(+1.80%)
Dec 30, 2022 5.522 5.611 5.442 5.512 5,828,010 -0.04(-0.71%)
Dec 29, 2022 5.452 5.571 5.447 5.551 9,918,260 +0.19(+3.51%)
Dec 28, 2022 5.502 5.529 5.314 5.363 5,803,427 -0.23(-4.08%)
Dec 27, 2022 5.502 5.700 5.442 5.591 6,547,593 +0.14(+2.55%)
Dec 23, 2022 5.442 5.482 5.284 5.452 5,601,087 +0.01(+0.18%)
Dec 22, 2022 5.462 5.482 5.234 5.442 7,565,497 -0.11(-1.96%)
Dec 21, 2022 5.571 5.680 5.532 5.551 7,414,365 +0.03(+0.54%)
Dec 20, 2022 5.284 5.601 5.249 5.522 9,908,978 +0.40(+7.74%)
Dec 19, 2022 5.284 5.323 5.095 5.125 7,171,714 -0.13(-2.45%)
Dec 16, 2022 5.165 5.343 5.076 5.254 21,122,592 +0.04(+0.76%)
Dec 15, 2022 5.333 5.383 5.185 5.214 10,253,653 -0.27(-4.88%)
Dec 14, 2022 5.591 5.631 5.373 5.482 14,066,755 -0.13(-2.30%)
Dec 13, 2022 5.799 5.849 5.507 5.611 10,766,048 +0.09(+1.62%)
Dec 12, 2022 5.413 5.551 5.343 5.522 8,904,165 +0.02(+0.36%)
Dec 09, 2022 5.581 5.794 5.492 5.502 8,091,827 -0.04(-0.72%)
Dec 08, 2022 5.710 5.784 5.502 5.542 8,808,909 -0.07(-1.24%)
Dec 07, 2022 5.343 5.680 5.343 5.611 12,365,047 +0.33(+6.19%)
Dec 06, 2022 5.383 5.551 5.254 5.284 6,118,920 -0.03(-0.56%)
Dec 05, 2022 5.601 5.621 5.279 5.314 8,287,327 -0.36(-6.29%)
Dec 02, 2022 5.403 5.720 5.353 5.670 10,136,772 +0.15(+2.69%)
Dec 01, 2022 5.581 5.770 5.358 5.522 12,099,093 +0.12(+2.20%)
Nov 30, 2022 5.086 5.413 5.036 5.403 20,072,550 +0.44(+8.78%)
Nov 29, 2022 4.858 5.076 4.858 4.967 5,916,493 +0.16(+3.30%)
Nov 28, 2022 5.086 5.110 4.788 4.808 6,876,935 -0.33(-6.37%)
Nov 25, 2022 5.165 5.175 5.081 5.135 3,079,584 -0.03(-0.58%)
Nov 23, 2022 5.095 5.180 5.016 5.165 5,780,216 +0.04(+0.85%)
Nov 22, 2022 4.824 5.151 4.804 5.121 11,441,161 +0.37(+7.71%)
Nov 21, 2022 4.804 4.824 4.616 4.755 5,231,004 -0.13(-2.64%)
Nov 18, 2022 4.913 4.918 4.785 4.884 5,153,637 +0.06(+1.23%)
Nov 17, 2022 4.844 4.844 4.696 4.824 6,955,072 -0.12(-2.40%)
Nov 16, 2022 5.042 5.042 4.895 4.943 5,568,348 -0.10(-1.96%)
Nov 15, 2022 5.161 5.211 4.993 5.042 8,629,074 -0.07(-1.36%)
Nov 14, 2022 4.824 5.161 4.814 5.112 9,683,843 +0.22(+4.45%)
Nov 11, 2022 4.933 4.963 4.765 4.894 9,143,658 -0.05(-1.00%)
Nov 10, 2022 4.775 4.963 4.572 4.943 9,426,762 +0.45(+9.91%)
Nov 09, 2022 4.804 4.864 4.428 4.497 11,488,051 -0.43(-8.65%)
Nov 08, 2022 4.775 5.072 4.686 4.923 13,396,222 +0.18(+3.76%)
Nov 07, 2022 4.785 4.854 4.681 4.745 7,196,042 +0.03(+0.63%)
Nov 04, 2022 4.487 4.765 4.478 4.715 13,043,866 +0.46(+10.70%)
Nov 03, 2022 4.190 4.359 4.161 4.260 7,251,127 -0.02(-0.46%)
Nov 02, 2022 4.596 4.260 4.279 13,518,828 -0.31(-6.70%)
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.