Skip to main content

Hecla Mining Company (NY: HL )

4.585 +0.095 (+2.12%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 5.562 5.701 5.345 5.473 10,918,003 -0.06(-1.07%)
Nov 29, 2021 5.543 5.562 5.360 5.533 5,366,074 +0.02(+0.36%)
Nov 26, 2021 5.681 5.750 5.385 5.513 5,044,790 -0.26(-4.45%)
Nov 24, 2021 5.721 5.859 5.691 5.770 3,013,839 +0.01(+0.17%)
Nov 23, 2021 5.671 5.869 5.641 5.760 5,866,469 -0.08(-1.35%)
Nov 22, 2021 5.730 5.992 5.572 5.839 7,655,331 -0.12(-1.99%)
Nov 19, 2021 6.017 6.145 5.938 5.958 5,177,389 -0.12(-1.95%)
Nov 18, 2021 6.145 6.076 6.037 6.076 4,793,979 -0.13(-2.13%)
Nov 17, 2021 6.198 6.386 6.159 6.208 6,459,284 +0.08(+1.29%)
Nov 16, 2021 6.277 6.277 6.100 6.129 5,378,687 -0.08(-1.27%)
Nov 15, 2021 6.317 6.337 6.129 6.208 5,066,103 -0.13(-2.02%)
Nov 12, 2021 6.277 6.445 6.208 6.337 5,477,767 -0.02(-0.31%)
Nov 11, 2021 6.337 6.396 6.139 6.356 6,467,267 +0.04(+0.62%)
Nov 10, 2021 6.307 6.050 6.317 10,412,060 +0.26(+4.23%)
Nov 09, 2021 5.932 6.070 5.774 6.060 8,342,575 +0.10(+1.66%)
Nov 08, 2021 6.050 6.055 5.855 5.962 7,723,761 +0.05(+0.83%)
Nov 05, 2021 5.715 5.912 5.656 5.912 10,440,090 +0.29(+5.09%)
Nov 04, 2021 5.843 6.060 5.562 5.626 11,900,550 -0.19(-3.23%)
Nov 03, 2021 5.685 5.863 5.641 5.814 6,711,570 +0.02(+0.34%)
Nov 02, 2021 5.883 5.883 5.665 5.794 5,417,466 -0.17(-2.81%)
Nov 01, 2021 5.754 6.060 5.814 5.962 6,831,818 +0.26(+4.50%)
Oct 29, 2021 5.892 5.902 5.700 5.705 6,707,045 -0.32(-5.25%)
Oct 28, 2021 6.011 6.080 5.942 6.021 6,660,495 +0.04(+0.66%)
Oct 27, 2021 6.041 6.110 5.942 5.981 4,734,636 -0.09(-1.46%)
Oct 26, 2021 6.021 6.070 5,825,883 -0.05(-0.81%)
Oct 25, 2021 5.873 6.159 5.858 6.119 9,943,152 +0.36(+6.16%)
Oct 22, 2021 5.764 5.971 5.656 5.764 7,830,773 +0.15(+2.64%)
Oct 21, 2021 5.636 5.705 5.577 5.616 4,504,456 -0.08(-1.39%)
Oct 20, 2021 5.675 5.784 5.517 5.695 6,250,401 +0.14(+2.49%)
Oct 19, 2021 5.636 5.804 5.468 5.557 6,414,421 +0.17(+3.11%)
Oct 18, 2021 5.517 5.537 5.374 5.389 4,962,907 -0.12(-2.15%)
Oct 15, 2021 5.547 5.665 5.438 5.508 6,112,458 -0.10(-1.76%)
Oct 14, 2021 5.517 5.665 5.498 5.606 7,340,400 +0.26(+4.80%)
Oct 13, 2021 5.073 5.429 5.054 5.350 13,921,279 +0.31(+6.07%)
Oct 12, 2021 5.281 5.300 5.024 5.044 14,321,621 -0.41(-7.60%)
Oct 11, 2021 5.438 5.622 5.422 5.458 4,098,208 +0.03(+0.55%)
Oct 08, 2021 5.606 5.665 5.429 5.429 3,883,659 +0.03(+0.55%)
Oct 07, 2021 5.350 5.498 5.330 5.399 5,123,975 +0.07(+1.30%)
Oct 06, 2021 5.202 5.340 5.152 5.330 4,937,653 +0.04(+0.75%)
Oct 05, 2021 5.330 5.369 5.093 5.290 6,694,370 -0.11(-2.01%)
Oct 04, 2021 5.429 5.567 5.369 5.399 5,558,290 -0.04(-0.73%)
Oct 01, 2021 5.498 5.498 5.359 5.438 5,308,283 +0.01(+0.18%)
Sep 30, 2021 5.448 5.567 5.379 5.429 8,110,636 +0.05(+0.92%)
Sep 29, 2021 5.478 5.531 5.305 5.379 5,636,619 -0.19(-3.37%)
Sep 28, 2021 5.379 5.616 5.379 5.567 6,716,867 +0.07(+1.26%)
Sep 27, 2021 5.478 5.636 5.389 5.498 5,162,418 +0.11(+2.01%)
Sep 24, 2021 5.281 5.468 5.221 5.389 4,842,861 +0.05(+0.92%)
Sep 23, 2021 5.359 5.399 5.182 5.340 7,007,419 -0.04(-0.73%)
Sep 22, 2021 5.438 5.577 5.369 5.379 6,229,566 -0.01(-0.18%)
Sep 21, 2021 5.468 5.552 5.335 5.389 6,051,905 +0.01(+0.18%)
Sep 20, 2021 5.399 5.448 5.241 5.379 7,860,868 -0.13(-2.33%)
Sep 17, 2021 5.567 5.591 5.438 5.508 13,291,622 -0.10(-1.76%)
Sep 16, 2021 5.735 5.759 5.429 5.606 13,373,869 -0.47(-7.79%)
Sep 15, 2021 6.001 6.169 5.981 6.080 4,635,170 +0.01(+0.16%)
Sep 14, 2021 6.100 6.159 5.976 6.070 5,600,386 +0.00(+0.00%)
Sep 13, 2021 5.952 6.179 5.942 6.070 6,119,417 +0.10(+1.65%)
Sep 10, 2021 6.070 6.169 5.952 5.971 5,754,182 -0.05(-0.82%)
Sep 09, 2021 6.070 6.110 5.942 6.021 5,410,828 +0.01(+0.16%)
Sep 08, 2021 6.050 6.110 5.952 6.011 6,060,635 -0.05(-0.81%)
Sep 07, 2021 6.218 6.287 6.041 6.060 5,380,999 -0.26(-4.06%)
Sep 03, 2021 6.218 6.445 6.218 6.317 6,267,089 +0.26(+4.23%)
Sep 02, 2021 6.031 6.110 5.981 6.060 3,631,830 +0.02(+0.33%)
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.