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 UNCHANGED
Streaming Delayed 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 (%)
May 29, 2020 3.212 3.310 3.163 3.251 10,885,366 +0.17(+5.40%)
May 28, 2020 3.310 3.349 3.065 3.085 8,355,495 -0.12(-3.67%)
May 27, 2020 2.977 3.212 2.928 3.202 11,260,100 +0.14(+4.47%)
May 26, 2020 3.281 3.281 3.026 3.065 10,196,694 -0.22(-6.57%)
May 22, 2020 3.418 3.496 3.261 3.281 7,820,585 -0.09(-2.62%)
May 21, 2020 3.359 3.388 3.163 3.369 10,205,299 -0.09(-2.48%)
May 20, 2020 3.288 3.464 3.278 3.454 13,541,189 +0.18(+5.37%)
May 19, 2020 3.141 3.376 3.092 3.278 15,594,195 +0.20(+6.35%)
May 18, 2020 3.083 3.141 2.946 3.083 13,589,265 +0.16(+5.35%)
May 15, 2020 2.681 2.946 2.662 2.926 16,093,301 +0.34(+13.26%)
May 14, 2020 2.495 2.593 2.422 2.583 9,407,137 +0.07(+2.72%)
May 13, 2020 2.515 2.593 2.407 2.515 8,270,273 +0.04(+1.58%)
May 12, 2020 2.593 2.632 2.466 2.476 5,311,243 -0.02(-0.78%)
May 11, 2020 2.593 2.623 2.476 2.495 6,070,946 -0.11(-4.14%)
May 08, 2020 2.544 2.632 2.495 2.603 7,720,161 +0.15(+5.98%)
May 07, 2020 2.446 2.535 2.251 2.456 13,670,080 -0.06(-2.33%)
May 06, 2020 2.544 2.559 2.446 2.515 5,635,750 -0.07(-2.65%)
May 05, 2020 2.642 2.652 2.515 2.583 7,284,790 -0.07(-2.58%)
May 04, 2020 2.623 2.652 2.554 2.652 6,538,006 +0.01(+0.37%)
May 01, 2020 2.505 2.662 2.466 2.642 8,998,629 +0.07(+2.66%)
Apr 30, 2020 2.691 2.701 2.535 2.574 9,164,753 -0.11(-4.01%)
Apr 29, 2020 2.466 2.711 2.466 2.681 12,066,116 +0.24(+10.04%)
Apr 28, 2020 2.466 2.476 2.358 2.437 5,520,989 -0.01(-0.40%)
Apr 27, 2020 2.437 2.476 2.329 2.446 6,211,085 +0.03(+1.21%)
Apr 24, 2020 2.505 2.544 2.319 2.417 9,026,628 +0.00(+0.00%)
Apr 23, 2020 2.446 2.583 2.378 2.417 11,196,559 +0.07(+2.92%)
Apr 22, 2020 2.329 2.398 2.300 2.349 8,651,489 +0.13(+5.73%)
Apr 21, 2020 2.153 2.261 2.114 2.221 6,595,492 -0.06(-2.57%)
Apr 20, 2020 2.172 2.300 2.172 2.280 6,858,655 +0.16(+7.37%)
Apr 17, 2020 2.251 2.329 2.094 2.124 15,753,834 -0.21(-8.82%)
Apr 16, 2020 2.270 2.398 2.221 2.329 11,546,914 +0.15(+6.73%)
Apr 15, 2020 2.182 2.368 2.094 2.182 9,630,527 -0.13(-5.51%)
Apr 14, 2020 2.349 2.446 2.192 2.309 16,162,107 +0.01(+0.43%)
Apr 13, 2020 2.084 2.290 1.928 2.300 11,672,815 +0.24(+11.90%)
Apr 09, 2020 1.898 2.065 1.884 2.055 12,408,728 +0.26(+14.75%)
Apr 08, 2020 1.781 1.840 1.761 1.791 6,456,273 +0.03(+1.67%)
Apr 07, 2020 1.918 1.947 1.703 1.761 8,358,073 -0.07(-3.74%)
Apr 06, 2020 1.761 1.869 1.752 1.830 9,705,992 +0.17(+10.00%)
Apr 03, 2020 1.781 1.781 1.624 1.664 6,375,885 -0.04(-2.30%)
Apr 02, 2020 1.722 1.810 1.683 1.703 8,009,978 +0.05(+2.96%)
Apr 01, 2020 1.732 1.791 1.644 1.654 8,856,915 -0.13(-7.14%)
Mar 31, 2020 1.859 1.933 1.732 1.781 8,100,471 -0.03(-1.62%)
Mar 30, 2020 1.869 2.035 1.771 1.810 8,226,953 -0.07(-3.65%)
Mar 27, 2020 2.055 2.104 1.859 1.879 7,070,555 -0.25(-11.93%)
Mar 26, 2020 2.300 2.471 2.055 2.133 11,565,704 -0.09(-3.97%)
Mar 25, 2020 2.006 2.290 1.879 2.221 10,965,517 +0.20(+9.66%)
Mar 24, 2020 1.967 2.094 1.820 2.026 14,192,134 +0.23(+13.11%)
Mar 23, 2020 1.781 1.830 1.634 1.791 10,257,709 +0.17(+10.24%)
Mar 20, 2020 1.859 1.859 1.566 1.624 15,429,389 -0.12(-6.74%)
Mar 19, 2020 1.634 2.055 1.409 1.742 14,961,912 +0.17(+10.56%)
Mar 18, 2020 1.938 2.163 1.517 1.576 11,832,538 -0.50(-24.06%)
Mar 17, 2020 1.664 2.153 1.644 2.075 19,431,900 +0.41(+24.71%)
Mar 16, 2020 1.487 1.761 1.370 1.664 13,091,396 +0.01(+0.59%)
Mar 13, 2020 1.732 1.820 1.615 1.654 13,066,712 +0.00(+0.00%)
Mar 12, 2020 1.850 1.906 1.634 1.654 12,285,377 -0.34(-17.16%)
Mar 11, 2020 2.163 2.192 1.957 1.996 11,097,590 -0.23(-10.53%)
Mar 10, 2020 2.280 2.280 2.035 2.231 9,819,042 +0.03(+1.33%)
Mar 09, 2020 2.339 2.476 2.163 2.202 7,821,422 -0.38(-14.77%)
Mar 06, 2020 2.681 2.691 2.486 2.583 8,365,168 -0.12(-4.35%)
Mar 05, 2020 2.750 2.779 2.632 2.701 7,052,669 -0.03(-0.99%)
Mar 04, 2020 2.767 2.796 2.562 2.728 9,800,780 +0.01(+0.36%)
Mar 03, 2020 2.796 2.894 2.571 2.718 14,245,297 -0.05(-1.77%)
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.