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 (%)
Oct 29, 2021 5.891 5.900 5.698 5.703 6,709,271 -0.32(-5.25%)
Oct 28, 2021 6.009 6.078 5.940 6.019 6,662,705 +0.04(+0.66%)
Oct 27, 2021 6.039 6.108 5.940 5.979 4,736,207 -0.09(-1.46%)
Oct 26, 2021 6.019 6.068 5,827,816 -0.05(-0.81%)
Oct 25, 2021 5.871 6.157 5.856 6.117 9,946,451 +0.36(+6.16%)
Oct 22, 2021 5.762 5.969 5.654 5.762 7,833,371 +0.15(+2.64%)
Oct 21, 2021 5.634 5.703 5.575 5.614 4,505,951 -0.08(-1.39%)
Oct 20, 2021 5.673 5.782 5.516 5.693 6,252,475 +0.14(+2.49%)
Oct 19, 2021 5.634 5.802 5.466 5.555 6,416,549 +0.17(+3.11%)
Oct 18, 2021 5.516 5.535 5.373 5.387 4,964,553 -0.12(-2.15%)
Oct 15, 2021 5.545 5.664 5.437 5.506 6,114,487 -0.10(-1.76%)
Oct 14, 2021 5.516 5.664 5.496 5.604 7,342,836 +0.26(+4.80%)
Oct 13, 2021 5.072 5.427 5.052 5.348 13,925,898 +0.31(+6.07%)
Oct 12, 2021 5.279 5.299 5.022 5.042 14,326,374 -0.41(-7.59%)
Oct 11, 2021 5.437 5.620 5.420 5.456 4,099,568 +0.03(+0.55%)
Oct 08, 2021 5.604 5.664 5.427 5.427 3,884,947 +0.03(+0.55%)
Oct 07, 2021 5.348 5.496 5.328 5.397 5,125,675 +0.07(+1.30%)
Oct 06, 2021 5.200 5.338 5.151 5.328 4,939,291 +0.04(+0.75%)
Oct 05, 2021 5.328 5.368 5.091 5.289 6,696,591 -0.11(-2.01%)
Oct 04, 2021 5.427 5.565 5.368 5.397 5,560,134 -0.04(-0.73%)
Oct 01, 2021 5.496 5.496 5.358 5.437 5,310,044 +0.01(+0.18%)
Sep 30, 2021 5.447 5.565 5.377 5.427 8,113,327 +0.05(+0.92%)
Sep 29, 2021 5.476 5.529 5.303 5.377 5,638,490 -0.19(-3.37%)
Sep 28, 2021 5.377 5.614 5.377 5.565 6,719,096 +0.07(+1.26%)
Sep 27, 2021 5.476 5.634 5.387 5.496 5,164,131 +0.11(+2.01%)
Sep 24, 2021 5.279 5.466 5.220 5.387 4,844,468 +0.05(+0.92%)
Sep 23, 2021 5.358 5.397 5.180 5.338 7,009,744 -0.04(-0.73%)
Sep 22, 2021 5.437 5.575 5.368 5.377 6,231,633 -0.01(-0.18%)
Sep 21, 2021 5.466 5.550 5.333 5.387 6,053,913 +0.01(+0.18%)
Sep 20, 2021 5.397 5.447 5.239 5.377 7,863,476 -0.13(-2.33%)
Sep 17, 2021 5.565 5.590 5.437 5.506 13,296,033 -0.10(-1.76%)
Sep 16, 2021 5.733 5.757 5.427 5.604 13,378,307 -0.47(-7.79%)
Sep 15, 2021 5.999 6.167 5.979 6.078 4,636,708 +0.01(+0.16%)
Sep 14, 2021 6.098 6.157 5.974 6.068 5,602,244 +0.00(+0.00%)
Sep 13, 2021 5.950 6.177 5.940 6.068 6,121,447 +0.10(+1.65%)
Sep 10, 2021 6.068 6.167 5.950 5.969 5,756,091 -0.05(-0.82%)
Sep 09, 2021 6.068 6.108 5.940 6.019 5,412,624 +0.01(+0.16%)
Sep 08, 2021 6.048 6.108 5.950 6.009 6,062,646 -0.05(-0.81%)
Sep 07, 2021 6.216 6.285 6.039 6.058 5,382,784 -0.26(-4.06%)
Sep 03, 2021 6.216 6.443 6.216 6.315 6,269,169 +0.26(+4.23%)
Sep 02, 2021 6.029 6.108 5.979 6.058 3,633,035 +0.02(+0.33%)
Sep 01, 2021 6.117 6.157 5.940 6.039 5,087,246 -0.03(-0.49%)
Aug 31, 2021 5.950 6.058 5.920 6.068 4,181,253 +0.15(+2.50%)
Aug 30, 2021 6.058 6.122 5.841 5.920 4,682,992 -0.07(-1.15%)
Aug 27, 2021 5.624 6.058 5.555 5.989 7,463,006 +0.39(+7.05%)
Aug 26, 2021 5.624 5.782 5.585 5.595 4,630,180 -0.10(-1.73%)
Aug 25, 2021 5.762 5.762 5.570 5.693 3,919,073 -0.12(-2.04%)
Aug 24, 2021 5.831 5.876 5.713 5.812 6,429,968 +0.06(+1.03%)
Aug 23, 2021 5.664 5.841 5.614 5.752 7,021,197 +0.31(+5.62%)
Aug 20, 2021 5.358 5.540 5.358 5.447 4,930,406 +0.02(+0.39%)
Aug 19, 2021 5.475 5.603 5.371 5.426 7,841,440 -0.14(-2.48%)
Aug 18, 2021 5.790 5.800 5.480 5.563 7,985,428 -0.23(-3.91%)
Aug 17, 2021 5.908 5.987 5.721 5.790 5,220,603 -0.17(-2.81%)
Aug 16, 2021 6.026 6.046 5.918 5.957 4,467,550 -0.08(-1.30%)
Aug 13, 2021 5.997 6.184 5.933 6.036 7,328,313 +0.13(+2.17%)
Aug 12, 2021 6.115 6.174 5.810 5.908 5,820,479 -0.27(-4.31%)
Aug 11, 2021 6.026 6.243 6.016 6.174 5,346,808 +0.26(+4.33%)
Aug 10, 2021 5.819 6.006 5.741 5.918 4,976,435 +0.10(+1.69%)
Aug 09, 2021 5.947 6.085 5.810 5.819 7,935,531 -0.29(-4.68%)
Aug 06, 2021 5.908 6.135 5.888 6.105 6,471,174 -0.14(-2.21%)
Aug 05, 2021 6.154 6.391 6.006 6.243 5,231,903 +0.04(+0.63%)
Aug 04, 2021 6.715 6.715 6.154 6.203 8,982,280 -0.32(-4.83%)
Aug 03, 2021 6.430 6.538 6.356 6.519 5,126,265 +0.11(+1.69%)
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.