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 (%)
Apr 30, 2018 3.670 3.777 3.651 3.719 6,522,699 -0.02(-0.52%)
Apr 27, 2018 3.738 3.777 3.690 3.738 3,354,781 -0.01(-0.26%)
Apr 26, 2018 3.816 3.874 3.748 3.748 3,797,912 -0.04(-1.03%)
Apr 25, 2018 3.738 3.845 3.700 3.787 3,104,617 +0.02(+0.52%)
Apr 24, 2018 3.700 3.768 3.651 3.768 2,821,313 +0.10(+2.65%)
Apr 23, 2018 3.719 3.758 3.651 3.670 3,100,468 -0.14(-3.57%)
Apr 20, 2018 3.777 3.816 3.700 3.806 3,149,121 +0.00(+0.00%)
Apr 19, 2018 3.777 3.865 3.748 3.806 4,199,062 +0.09(+2.35%)
Apr 18, 2018 3.690 3.806 3.670 3.719 6,940,506 +0.07(+1.86%)
Apr 17, 2018 3.564 3.646 3.544 3.651 4,154,152 +0.11(+3.01%)
Apr 16, 2018 3.651 3.651 3.525 3.544 3,411,302 -0.11(-2.93%)
Apr 13, 2018 3.622 3.661 3.593 3.651 3,254,424 +0.05(+1.35%)
Apr 12, 2018 3.573 3.651 3.518 3.602 3,679,383 +0.02(+0.54%)
Apr 11, 2018 3.525 3.612 3.515 3.583 6,400,736 +0.07(+1.93%)
Apr 10, 2018 3.515 3.544 3.457 3.515 3,514,396 +0.04(+1.12%)
Apr 09, 2018 3.505 3.525 3.408 3.476 2,894,649 -0.05(-1.38%)
Apr 06, 2018 3.593 3.602 3.476 3.525 5,039,030 -0.06(-1.63%)
Apr 05, 2018 3.457 3.602 3.452 3.583 4,462,685 +0.09(+2.50%)
Apr 04, 2018 3.457 3.554 3.447 3.496 2,823,932 +0.03(+0.84%)
Apr 03, 2018 3.476 3.534 3.389 3.467 5,439,506 -0.06(-1.65%)
Apr 02, 2018 3.593 3.661 3.486 3.525 4,092,309 -0.04(-1.09%)
Mar 29, 2018 3.564 3.564 3.564 0 +0.07(+1.94%)
Mar 28, 2018 3.467 3.539 3.433 3.496 4,769,240 +0.03(+0.84%)
Mar 27, 2018 3.496 3.505 3.428 3.467 4,573,820 -0.06(-1.65%)
Mar 26, 2018 3.612 3.612 3.496 3.525 3,799,168 -0.02(-0.55%)
Mar 23, 2018 3.515 3.602 3.467 3.544 5,953,509 +0.10(+2.82%)
Mar 22, 2018 3.437 3.525 3.408 3.447 4,927,497 -0.01(-0.28%)
Mar 21, 2018 3.214 3.476 3.204 3.457 9,230,885 +0.28(+8.87%)
Mar 20, 2018 3.263 3.263 3.156 3.175 6,605,037 -0.06(-1.80%)
Mar 19, 2018 3.418 3.534 3.224 3.233 21,977,418 -0.50(-13.51%)
Mar 16, 2018 3.758 3.806 3.680 3.738 8,393,900 -0.01(-0.26%)
Mar 15, 2018 3.845 3.865 3.738 3.748 2,229,059 -0.11(-2.77%)
Mar 14, 2018 3.913 3.918 3.836 3.855 2,624,847 -0.07(-1.73%)
Mar 13, 2018 3.836 3.923 3.816 3.923 3,153,297 +0.11(+2.80%)
Mar 12, 2018 3.729 3.826 3.700 3.816 2,897,230 +0.09(+2.34%)
Mar 09, 2018 3.738 3.797 3.709 3.729 2,228,738 -0.01(-0.26%)
Mar 08, 2018 3.709 3.768 3.661 3.738 2,319,961 +0.03(+0.79%)
Mar 07, 2018 3.700 3.709 3,338,381 -0.14(-3.54%)
Mar 06, 2018 3.651 3.874 3.622 3.845 5,028,145 +0.25(+7.03%)
Mar 05, 2018 3.573 3.622 3.544 3.593 3,436,715 +0.00(+0.07%)
Mar 02, 2018 3.600 3.765 3.571 3.590 4,356,229 +0.00(+0.00%)
Mar 01, 2018 3.522 3.639 3.445 3.590 4,452,942 +0.04(+1.09%)
Feb 28, 2018 3.658 3.678 3.552 3.552 4,012,998 -0.09(-2.40%)
Feb 27, 2018 3.716 3.765 3.629 3.639 2,828,829 -0.10(-2.60%)
Feb 26, 2018 3.755 3.780 3.687 3.736 3,787,537 +0.06(+1.58%)
Feb 23, 2018 3.610 3.716 3.600 3.678 2,416,622 +0.06(+1.61%)
Feb 22, 2018 3.619 3.619 2,458,394 -0.04(-1.06%)
Feb 21, 2018 3.649 3.833 3.649 3.658 4,478,282 +0.02(+0.53%)
Feb 20, 2018 3.814 3.843 3.629 3.639 4,220,279 -0.22(-5.78%)
Feb 16, 2018 3.862 3.862 3.862 0 +0.07(+1.79%)
Feb 15, 2018 3.926 3.697 3.794 6,519,792 -0.11(-2.74%)
Feb 14, 2018 3.716 3.949 3.716 3.901 7,895,329 +0.15(+3.88%)
Feb 13, 2018 3.639 3.775 3.610 3.755 3,988,339 +0.12(+3.20%)
Feb 12, 2018 3.425 3.683 3.387 3.639 5,475,741 +0.25(+7.45%)
Feb 09, 2018 3.493 3.503 3.280 3.387 7,267,829 -0.10(-2.79%)
Feb 08, 2018 3.454 3.542 3.425 3.484 5,971,767 +0.02(+0.56%)
Feb 07, 2018 3.561 3.610 3.454 3.464 5,244,086 -0.06(-1.65%)
Feb 06, 2018 3.532 3.615 3.493 3.522 5,687,845 -0.08(-2.16%)
Feb 05, 2018 3.474 3.668 3.469 3.600 8,381,090 +0.13(+3.63%)
Feb 02, 2018 3.658 3.658 3.474 3.474 6,411,020 -0.23(-6.28%)
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.