Skip to main content

Hecla Mining Company (NY: HL )

4.810 +0.320 (+7.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 5.992 6.227 5.559 5.589 18,720,286 +0.07(+1.25%)
Jan 28, 2021 5.255 5.795 5.255 5.520 25,134,236 +0.81(+17.08%)
Jan 27, 2021 4.803 4.882 4.577 4.715 10,240,157 -0.28(-5.51%)
Jan 26, 2021 5.088 5.137 4.970 4.990 5,587,354 -0.05(-0.97%)
Jan 25, 2021 5.324 5.383 4.892 5.039 11,642,755 -0.26(-4.82%)
Jan 22, 2021 5.176 5.392 5.088 5.294 7,083,406 -0.10(-1.82%)
Jan 21, 2021 5.491 5.540 5.294 5.392 7,678,088 -0.10(-1.79%)
Jan 20, 2021 5.363 5.638 5.343 5.491 12,234,431 +0.21(+3.90%)
Jan 19, 2021 5.392 5.402 5.167 5.284 9,455,339 +0.07(+1.32%)
Jan 15, 2021 5.628 5.638 5.186 5.216 15,324,067 -0.53(-9.23%)
Jan 14, 2021 5.766 5.884 5.658 5.746 7,865,253 +0.06(+1.04%)
Jan 13, 2021 5.933 5.943 5.618 5.687 10,316,462 -0.30(-5.08%)
Jan 12, 2021 5.825 6.011 5.677 5.992 10,463,593 +0.12(+2.01%)
Jan 11, 2021 5.717 5.972 5.658 5.874 7,710,794 -0.10(-1.64%)
Jan 08, 2021 6.463 6.463 5.837 5.972 16,989,548 -0.74(-10.98%)
Jan 07, 2021 6.797 6.925 6.601 6.709 8,581,947 -0.14(-2.01%)
Jan 06, 2021 6.797 6.856 6.571 6.846 10,135,798 +0.01(+0.14%)
Jan 05, 2021 6.777 6.876 6.561 6.836 9,211,878 +0.17(+2.50%)
Jan 04, 2021 6.719 6.935 6.522 6.669 14,664,381 +0.30(+4.78%)
Dec 31, 2020 6.365 6.365 6.365 9,720,212 -0.17(-2.56%)
Dec 30, 2020 6.031 6.552 6.011 6.532 9,720,212 +0.49(+8.13%)
Dec 29, 2020 6.139 6.178 5.884 6.041 7,251,655 -0.11(-1.76%)
Dec 28, 2020 6.296 6.522 6.139 6.149 9,809,639 +0.02(+0.32%)
Dec 24, 2020 5.943 6.178 5.820 6.129 6,276,576 +0.20(+3.31%)
Dec 23, 2020 5.884 6.041 5.835 5.933 5,027,379 +0.14(+2.37%)
Dec 22, 2020 6.100 6.129 5.717 5.795 8,171,345 -0.31(-5.14%)
Dec 21, 2020 6.070 6.227 6.001 6.110 10,875,532 +0.12(+1.97%)
Dec 18, 2020 6.296 6.296 5.972 5.992 17,961,102 -0.29(-4.69%)
Dec 17, 2020 5.943 6.355 5.923 6.286 18,222,072 +0.57(+9.97%)
Dec 16, 2020 5.471 5.746 5.461 5.717 12,038,858 +0.39(+7.38%)
Dec 15, 2020 5.078 5.353 5.039 5.324 9,195,262 +0.40(+8.18%)
Dec 14, 2020 5.019 5.108 4.911 4.921 5,414,128 -0.08(-1.57%)
Dec 11, 2020 5.098 5.186 4.970 5.000 4,749,454 -0.13(-2.49%)
Dec 10, 2020 5.029 5.206 5.009 5.127 6,173,219 +0.16(+3.16%)
Dec 09, 2020 5.176 5.206 4.892 4.970 7,254,196 -0.26(-4.89%)
Dec 08, 2020 5.284 5.324 5.176 5.226 6,501,385 -0.02(-0.37%)
Dec 07, 2020 5.059 5.304 5.000 5.245 7,089,384 +0.16(+3.09%)
Dec 04, 2020 5.049 5.157 4.990 5.088 6,867,268 +0.11(+2.17%)
Dec 03, 2020 5.157 5.176 4.941 4.980 5,765,501 -0.15(-2.87%)
Dec 02, 2020 5.078 5.147 4.931 5.127 7,511,497 +0.05(+0.97%)
Dec 01, 2020 4.960 5.088 4.892 5.078 10,596,247 +0.38(+8.16%)
Nov 30, 2020 4.626 4.813 4.597 4.695 12,158,427 -0.01(-0.21%)
Nov 27, 2020 4.666 4.754 4.607 4.705 4,850,651 -0.03(-0.62%)
Nov 25, 2020 4.685 4.774 4.666 4.734 7,027,412 +0.12(+2.55%)
Nov 24, 2020 4.636 4.784 4.567 4.617 10,895,655 -0.18(-3.69%)
Nov 23, 2020 4.980 5.029 4.744 4.793 8,990,944 -0.27(-5.24%)
Nov 20, 2020 5.029 5.167 5.019 5.059 8,660,110 +0.10(+1.98%)
Nov 19, 2020 4.872 4.970 4.803 4.960 6,626,241 +0.04(+0.80%)
Nov 18, 2020 5.147 5.167 4.911 4.921 6,976,237 -0.26(-4.93%)
Nov 17, 2020 5.412 5.451 5.108 5.176 7,328,966 -0.31(-5.58%)
Nov 16, 2020 5.178 5.502 5.149 5.482 8,113,537 +0.25(+4.88%)
Nov 13, 2020 5.266 5.315 5.183 5.227 4,955,125 +0.11(+2.11%)
Nov 12, 2020 4.962 5.247 4.933 5.119 7,526,740 +0.19(+3.78%)
Nov 11, 2020 5.031 5.080 4.884 4.933 7,116,162 -0.23(-4.37%)
Nov 10, 2020 5.100 5.247 4.943 5.158 8,304,128 +0.07(+1.35%)
Nov 09, 2020 5.041 5.178 4.845 5.090 11,780,951 -0.39(-7.16%)
Nov 06, 2020 5.502 5.629 5.364 5.482 9,488,715 +0.09(+1.64%)
Nov 05, 2020 4.982 5.463 4.962 5.394 11,331,696 +0.72(+15.30%)
Nov 04, 2020 4.904 4.953 4.668 4.678 6,702,898 -0.31(-6.29%)
Nov 03, 2020 4.854 5.011 4.776 4.992 6,830,758 +0.24(+4.95%)
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.