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, 2020 2.693 2.703 2.536 2.576 9,158,165 -0.11(-4.01%)
Apr 29, 2020 2.468 2.713 2.468 2.683 12,057,443 +0.24(+10.04%)
Apr 28, 2020 2.468 2.478 2.360 2.438 5,517,020 -0.01(-0.40%)
Apr 27, 2020 2.438 2.478 2.331 2.448 6,206,621 +0.03(+1.21%)
Apr 24, 2020 2.507 2.546 2.321 2.419 9,020,140 +0.00(+0.00%)
Apr 23, 2020 2.448 2.585 2.380 2.419 11,188,511 +0.07(+2.92%)
Apr 22, 2020 2.331 2.399 2.301 2.350 8,645,270 +0.13(+5.73%)
Apr 21, 2020 2.154 2.262 2.115 2.223 6,590,751 -0.06(-2.57%)
Apr 20, 2020 2.174 2.301 2.174 2.282 6,853,725 +0.16(+7.37%)
Apr 17, 2020 2.252 2.331 2.096 2.125 15,742,510 -0.21(-8.82%)
Apr 16, 2020 2.272 2.399 2.223 2.331 11,538,614 +0.15(+6.73%)
Apr 15, 2020 2.184 2.370 2.096 2.184 9,623,604 -0.13(-5.51%)
Apr 14, 2020 2.350 2.448 2.194 2.311 16,150,489 +0.01(+0.43%)
Apr 13, 2020 2.086 2.292 1.929 2.301 11,664,424 +0.24(+11.91%)
Apr 09, 2020 1.900 2.066 1.885 2.057 12,399,809 +0.26(+14.75%)
Apr 08, 2020 1.782 1.841 1.763 1.792 6,451,632 +0.03(+1.67%)
Apr 07, 2020 1.919 1.949 1.704 1.763 8,352,065 -0.07(-3.74%)
Apr 06, 2020 1.763 1.870 1.753 1.831 9,699,015 +0.17(+10.00%)
Apr 03, 2020 1.782 1.782 1.626 1.665 6,371,302 -0.04(-2.30%)
Apr 02, 2020 1.724 1.812 1.684 1.704 8,004,220 +0.05(+2.96%)
Apr 01, 2020 1.733 1.792 1.645 1.655 8,850,549 -0.13(-7.14%)
Mar 31, 2020 1.861 1.934 1.733 1.782 8,094,649 -0.03(-1.62%)
Mar 30, 2020 1.870 2.037 1.773 1.812 8,221,039 -0.07(-3.65%)
Mar 27, 2020 2.057 2.105 1.861 1.880 7,065,473 -0.25(-11.93%)
Mar 26, 2020 2.301 2.473 2.057 2.135 11,557,390 -0.09(-3.96%)
Mar 25, 2020 2.008 2.292 1.880 2.223 10,957,635 +0.20(+9.66%)
Mar 24, 2020 1.968 2.096 1.821 2.027 14,181,932 +0.24(+13.12%)
Mar 23, 2020 1.782 1.831 1.635 1.792 10,250,336 +0.17(+10.24%)
Mar 20, 2020 1.861 1.861 1.567 1.626 15,418,298 -0.12(-6.74%)
Mar 19, 2020 1.635 2.057 1.410 1.743 14,951,157 +0.17(+10.56%)
Mar 18, 2020 1.939 2.164 1.518 1.577 11,824,033 -0.50(-24.06%)
Mar 17, 2020 1.665 2.154 1.645 2.076 19,417,932 +0.41(+24.71%)
Mar 16, 2020 1.489 1.763 1.371 1.665 13,081,985 +0.01(+0.59%)
Mar 13, 2020 1.733 1.821 1.616 1.655 13,057,320 +0.00(+0.00%)
Mar 12, 2020 1.851 1.907 1.635 1.655 12,276,546 -0.34(-17.16%)
Mar 11, 2020 2.164 2.194 1.959 1.998 11,089,613 -0.24(-10.53%)
Mar 10, 2020 2.282 2.282 2.037 2.233 9,811,984 +0.03(+1.33%)
Mar 09, 2020 2.341 2.478 2.164 2.203 7,815,800 -0.38(-14.77%)
Mar 06, 2020 2.683 2.693 2.487 2.585 8,359,156 -0.12(-4.35%)
Mar 05, 2020 2.752 2.781 2.634 2.703 7,047,599 -0.03(-0.99%)
Mar 04, 2020 2.769 2.798 2.563 2.730 9,793,735 +0.01(+0.36%)
Mar 03, 2020 2.798 2.896 2.573 2.720 14,235,057 -0.05(-1.77%)
Mar 02, 2020 2.671 2.769 2.554 2.769 6,747,249 +0.19(+7.20%)
Feb 28, 2020 2.495 2.603 2.329 2.583 12,687,802 -0.18(-6.38%)
Feb 27, 2020 3.014 3.023 2.691 2.759 15,004,293 -0.23(-7.84%)
Feb 26, 2020 2.945 3.033 2.867 2.994 7,609,321 +0.03(+0.99%)
Feb 25, 2020 3.023 3.121 2.935 2.965 12,894,501 -0.08(-2.57%)
Feb 24, 2020 3.327 3.336 2.994 3.043 9,017,088 -0.18(-5.47%)
Feb 21, 2020 3.248 3.278 3.180 3.219 9,340,875 +0.04(+1.23%)
Feb 20, 2020 3.248 3.297 3.092 3.180 8,533,438 -0.07(-2.11%)
Feb 19, 2020 3.190 3.287 3.121 3.248 10,606,377 +0.09(+2.79%)
Feb 18, 2020 2.925 3.190 2.916 3.160 15,334,098 +0.30(+10.62%)
Feb 14, 2020 2.916 2.955 2.828 2.857 6,302,610 -0.04(-1.35%)
Feb 13, 2020 2.896 3.004 2.886 2.896 6,466,789 +0.05(+1.72%)
Feb 12, 2020 3.082 3.092 2.837 2.847 11,732,398 -0.23(-7.62%)
Feb 11, 2020 3.111 3.170 3.053 3.082 6,613,529 -0.01(-0.32%)
Feb 10, 2020 3.376 3.376 3.072 3.092 10,582,015 -0.26(-7.87%)
Feb 07, 2020 3.307 3.395 3.297 3.356 10,612,415 +0.00(+0.00%)
Feb 06, 2020 3.072 3.366 3.023 3.356 18,231,154 +0.34(+11.36%)
Feb 05, 2020 2.837 3.023 2.837 3.014 7,414,059 +0.16(+5.48%)
Feb 04, 2020 2.896 2.906 2.808 2.857 9,217,631 -0.07(-2.34%)
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.