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

Hecla Mining Company (NY: HL )

5.630 -0.140 (-2.43%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Mar 31, 2020 1.859 1.932 1.732 1.780 8,103,160 -0.03(-1.62%)
Mar 30, 2020 1.868 2.035 1.771 1.810 8,229,684 -0.07(-3.65%)
Mar 27, 2020 2.054 2.103 1.859 1.878 7,072,902 -0.25(-11.93%)
Mar 26, 2020 2.299 2.470 2.054 2.133 11,569,543 -0.09(-3.96%)
Mar 25, 2020 2.005 2.289 1.878 2.221 10,969,157 +0.20(+9.66%)
Mar 24, 2020 1.966 2.094 1.820 2.025 14,196,844 +0.23(+13.12%)
Mar 23, 2020 1.780 1.829 1.634 1.790 10,261,114 +0.17(+10.24%)
Mar 20, 2020 1.859 1.859 1.565 1.624 15,434,510 -0.12(-6.74%)
Mar 19, 2020 1.634 2.054 1.409 1.741 14,966,878 +0.17(+10.56%)
Mar 18, 2020 1.937 2.162 1.516 1.575 11,836,466 -0.50(-24.06%)
Mar 17, 2020 1.663 2.152 1.643 2.074 19,438,350 +0.41(+24.71%)
Mar 16, 2020 1.487 1.761 1.370 1.663 13,095,741 +0.01(+0.59%)
Mar 13, 2020 1.732 1.820 1.614 1.653 13,071,050 +0.00(+0.00%)
Mar 12, 2020 1.849 1.905 1.634 1.653 12,289,455 -0.34(-17.16%)
Mar 11, 2020 2.162 2.191 1.957 1.996 11,101,274 -0.23(-10.53%)
Mar 10, 2020 2.279 2.279 2.035 2.230 9,822,301 +0.03(+1.33%)
Mar 09, 2020 2.338 2.475 2.162 2.201 7,824,018 -0.38(-14.77%)
Mar 06, 2020 2.680 2.690 2.485 2.583 8,367,945 -0.12(-4.35%)
Mar 05, 2020 2.749 2.778 2.632 2.700 7,055,010 -0.03(-0.99%)
Mar 04, 2020 2.766 2.795 2.561 2.727 9,804,033 +0.01(+0.36%)
Mar 03, 2020 2.795 2.893 2.571 2.717 14,250,026 -0.05(-1.77%)
Mar 02, 2020 2.668 2.766 2.551 2.766 6,754,344 +0.19(+7.20%)
Feb 28, 2020 2.492 2.600 2.326 2.580 12,701,143 -0.18(-6.38%)
Feb 27, 2020 3.010 3.020 2.688 2.756 15,020,071 -0.23(-7.84%)
Feb 26, 2020 2.942 3.030 2.864 2.991 7,617,323 +0.03(+0.99%)
Feb 25, 2020 3.020 3.118 2.932 2.962 12,908,060 -0.08(-2.57%)
Feb 24, 2020 3.323 3.333 2.991 3.040 9,026,570 -0.18(-5.47%)
Feb 21, 2020 3.245 3.274 3.177 3.216 9,350,698 +0.04(+1.23%)
Feb 20, 2020 3.245 3.294 3.089 3.177 8,542,411 -0.07(-2.11%)
Feb 19, 2020 3.186 3.284 3.118 3.245 10,617,530 +0.09(+2.79%)
Feb 18, 2020 2.922 3.186 2.913 3.157 15,350,222 +0.30(+10.62%)
Feb 14, 2020 2.913 2.952 2.825 2.854 6,309,237 -0.04(-1.35%)
Feb 13, 2020 2.893 3.001 2.883 2.893 6,473,589 +0.05(+1.72%)
Feb 12, 2020 3.079 3.089 2.834 2.844 11,744,735 -0.23(-7.62%)
Feb 11, 2020 3.108 3.167 3.049 3.079 6,620,484 -0.01(-0.32%)
Feb 10, 2020 3.372 3.372 3.069 3.089 10,593,142 -0.26(-7.87%)
Feb 07, 2020 3.304 3.392 3.294 3.352 10,623,574 +0.00(+0.00%)
Feb 06, 2020 3.069 3.362 3.020 3.352 18,250,326 +0.34(+11.36%)
Feb 05, 2020 2.834 3.020 2.834 3.010 7,421,855 +0.16(+5.48%)
Feb 04, 2020 2.893 2.903 2.805 2.854 9,227,323 -0.07(-2.34%)
Feb 03, 2020 2.952 2.981 2.854 2.922 8,420,316 -0.04(-1.32%)
Jan 31, 2020 2.913 3.001 2.903 2.962 6,413,596 +0.05(+1.68%)
Jan 30, 2020 3.020 3.020 2.903 2.913 9,614,539 -0.07(-2.30%)
Jan 29, 2020 2.766 3.020 2.756 2.981 8,635,637 +0.17(+5.90%)
Jan 28, 2020 3.059 3.069 2.805 2.815 11,857,654 -0.29(-9.43%)
Jan 27, 2020 3.157 3.167 3.045 3.108 9,508,038 -0.01(-0.31%)
Jan 24, 2020 3.069 3.137 3.030 3.118 5,486,845 +0.05(+1.59%)
Jan 23, 2020 3.069 3.128 3.030 3.069 5,058,899 +0.01(+0.32%)
Jan 22, 2020 3.069 3.108 3.040 3.059 4,000,585 +0.01(+0.32%)
Jan 21, 2020 2.971 3.079 2.937 3.049 9,287,851 +0.02(+0.64%)
Jan 17, 2020 3.157 3.162 3.010 3.030 6,721,559 -0.13(-4.02%)
Jan 16, 2020 3.108 3.177 3.079 3.157 5,162,043 -0.01(-0.31%)
Jan 15, 2020 3.098 3.177 3.040 3.167 10,280,094 +0.10(+3.18%)
Jan 14, 2020 2.922 3.118 2.913 3.069 11,692,856 +0.09(+2.95%)
Jan 13, 2020 3.010 3.030 2.932 2.981 8,084,582 -0.03(-0.97%)
Jan 10, 2020 3.030 3.074 2.971 3.010 10,695,500 +0.01(+0.33%)
Jan 09, 2020 3.118 3.157 2.991 3.001 10,873,783 -0.19(-5.83%)
Jan 08, 2020 3.392 3.401 3.177 3.186 9,918,875 -0.15(-4.40%)
Jan 07, 2020 3.235 3.392 3.157 3.333 18,414,470 +0.10(+3.02%)
Jan 06, 2020 3.352 3.352 3.137 3.235 11,765,002 -0.04(-1.19%)
Jan 03, 2020 3.421 3.431 3.235 3.274 12,042,145 -0.07(-2.05%)
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.