Skip to main content

Hecla Mining Company (NY: HL )

6.680 +0.150 (+2.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 5.894 6.022 5.727 5.796 11,817,973 -0.12(-1.99%)
Apr 29, 2021 6.286 6.306 5.727 5.914 12,649,406 -0.41(-6.51%)
Apr 28, 2021 6.090 6.365 6.022 6.326 5,638,954 +0.18(+2.87%)
Apr 27, 2021 6.326 6.434 6.139 6.149 4,892,327 -0.17(-2.64%)
Apr 26, 2021 6.326 6.365 6.198 6.316 3,957,876 +0.07(+1.10%)
Apr 23, 2021 6.247 6.355 6.144 6.247 4,994,766 +0.08(+1.27%)
Apr 22, 2021 6.345 6.355 6.130 6.169 7,598,330 -0.25(-3.97%)
Apr 21, 2021 6.090 6.443 6.041 6.424 11,465,803 +0.36(+5.99%)
Apr 20, 2021 6.031 6.130 5.973 6.061 6,175,477 -0.02(-0.32%)
Apr 19, 2021 6.228 6.247 6.012 6.080 4,922,049 -0.18(-2.82%)
Apr 16, 2021 6.541 6.571 6.203 6.257 5,744,618 -0.14(-2.15%)
Apr 15, 2021 6.149 6.551 6.120 6.394 10,230,068 +0.37(+6.19%)
Apr 14, 2021 6.012 6.130 5.924 6.022 5,082,519 +0.00(+0.00%)
Apr 13, 2021 5.973 6.100 5.953 6.022 6,597,077 +0.20(+3.37%)
Apr 12, 2021 5.914 5.973 5.757 5.826 4,736,037 -0.12(-1.98%)
Apr 09, 2021 5.933 6.047 5.894 5.943 6,718,590 -0.26(-4.27%)
Apr 08, 2021 6.090 6.267 6.022 6.208 8,082,202 +0.32(+5.50%)
Apr 07, 2021 6.022 6.031 5.845 5.884 4,452,599 -0.16(-2.60%)
Apr 06, 2021 5.884 6.159 5.884 6.041 7,509,009 +0.26(+4.58%)
Apr 05, 2021 5.875 5.924 5.718 5.776 5,328,746 -0.04(-0.67%)
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.