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 (%)
Feb 26, 2021 6.569 6.662 6.178 6.412 11,913,477 -0.35(-5.22%)
Feb 25, 2021 7.139 7.256 6.697 6.765 13,720,501 -0.46(-6.39%)
Feb 24, 2021 6.667 7.305 6.559 7.227 15,080,103 +0.49(+7.29%)
Feb 23, 2021 6.579 6.795 6.284 6.736 12,539,686 -0.04(-0.58%)
Feb 22, 2021 6.107 6.864 6.039 6.775 16,688,933 +0.80(+13.30%)
Feb 19, 2021 5.558 6.029 5.558 5.980 13,557,918 +0.42(+7.60%)
Feb 18, 2021 5.803 5.941 5.548 5.558 8,846,057 -0.33(-5.67%)
Feb 17, 2021 5.901 5.960 5.764 5.891 9,034,816 -0.13(-2.12%)
Feb 16, 2021 6.009 6.206 5.891 6.019 8,009,410 -0.04(-0.65%)
Feb 12, 2021 5.872 6.186 5.734 6.058 6,977,704 +0.11(+1.82%)
Feb 11, 2021 6.098 6.117 5.803 5.950 6,946,357 -0.12(-1.94%)
Feb 10, 2021 6.333 6.373 5.921 6.068 7,088,166 -0.21(-3.29%)
Feb 09, 2021 6.392 6.392 6.127 6.274 8,925,543 -0.09(-1.39%)
Feb 08, 2021 6.333 6.451 6.235 6.363 11,252,426 +0.35(+5.88%)
Feb 05, 2021 5.872 6.049 5.657 6.009 10,463,959 +0.27(+4.79%)
Feb 04, 2021 5.401 5.793 5.135 5.734 18,045,138 +0.00(+0.00%)
Feb 03, 2021 5.941 6.078 5.725 5.734 11,211,085 -0.08(-1.35%)
Feb 02, 2021 6.402 6.412 5.675 5.813 26,557,532 -1.36(-18.90%)
Feb 01, 2021 7.099 8.297 6.608 7.168 62,932,736 +1.58(+28.30%)
Jan 29, 2021 5.990 6.225 5.558 5.587 18,726,502 +0.07(+1.25%)
Jan 28, 2021 5.253 5.793 5.253 5.518 25,142,582 +0.81(+17.08%)
Jan 27, 2021 4.802 4.880 4.576 4.713 10,243,556 -0.27(-5.51%)
Jan 26, 2021 5.086 5.135 4.968 4.988 5,589,209 -0.05(-0.97%)
Jan 25, 2021 5.322 5.381 4.890 5.037 11,646,620 -0.26(-4.82%)
Jan 22, 2021 5.175 5.391 5.086 5.293 7,085,758 -0.10(-1.82%)
Jan 21, 2021 5.489 5.538 5.293 5.391 7,680,637 -0.10(-1.79%)
Jan 20, 2021 5.361 5.636 5.342 5.489 12,238,492 +0.21(+3.90%)
Jan 19, 2021 5.391 5.401 5.165 5.283 9,458,478 +0.07(+1.32%)
Jan 15, 2021 5.626 5.636 5.184 5.214 15,329,154 -0.53(-9.23%)
Jan 14, 2021 5.764 5.882 5.656 5.744 7,867,864 +0.06(+1.04%)
Jan 13, 2021 5.931 5.941 5.617 5.685 10,319,887 -0.30(-5.08%)
Jan 12, 2021 5.823 6.009 5.675 5.990 10,467,067 +0.12(+2.01%)
Jan 11, 2021 5.715 5.970 5.656 5.872 7,713,354 -0.10(-1.64%)
Jan 08, 2021 6.461 6.461 5.835 5.970 16,995,188 -0.74(-10.98%)
Jan 07, 2021 6.795 6.922 6.598 6.706 8,584,796 -0.14(-2.01%)
Jan 06, 2021 6.795 6.854 6.569 6.844 10,139,163 +0.01(+0.14%)
Jan 05, 2021 6.775 6.873 6.559 6.834 9,214,936 +0.17(+2.50%)
Jan 04, 2021 6.716 6.932 6.520 6.667 14,669,250 +0.30(+4.78%)
Dec 31, 2020 6.363 6.363 6.363 9,723,439 -0.17(-2.56%)
Dec 30, 2020 6.029 6.549 6.009 6.530 9,723,439 +0.49(+8.13%)
Dec 29, 2020 6.137 6.176 5.882 6.039 7,254,062 -0.11(-1.76%)
Dec 28, 2020 6.294 6.520 6.137 6.147 9,812,895 +0.02(+0.32%)
Dec 24, 2020 5.941 6.176 5.818 6.127 6,278,660 +0.20(+3.31%)
Dec 23, 2020 5.882 6.039 5.833 5.931 5,029,048 +0.14(+2.37%)
Dec 22, 2020 6.098 6.127 5.715 5.793 8,174,058 -0.31(-5.14%)
Dec 21, 2020 6.068 6.225 5.999 6.107 10,879,142 +0.12(+1.97%)
Dec 18, 2020 6.294 6.294 5.970 5.990 17,967,066 -0.29(-4.69%)
Dec 17, 2020 5.941 6.353 5.921 6.284 18,228,122 +0.57(+9.97%)
Dec 16, 2020 5.469 5.744 5.459 5.715 12,042,855 +0.39(+7.38%)
Dec 15, 2020 5.076 5.351 5.037 5.322 9,198,314 +0.40(+8.18%)
Dec 14, 2020 5.018 5.106 4.910 4.919 5,415,925 -0.08(-1.57%)
Dec 11, 2020 5.096 5.184 4.968 4.998 4,751,030 -0.13(-2.49%)
Dec 10, 2020 5.027 5.204 5.008 5.126 6,175,268 +0.16(+3.16%)
Dec 09, 2020 5.175 5.204 4.890 4.968 7,256,604 -0.26(-4.89%)
Dec 08, 2020 5.283 5.322 5.175 5.224 6,503,544 -0.02(-0.37%)
Dec 07, 2020 5.057 5.302 4.998 5.243 7,091,737 +0.16(+3.09%)
Dec 04, 2020 5.047 5.155 4.988 5.086 6,869,547 +0.11(+2.17%)
Dec 03, 2020 5.155 5.175 4.939 4.978 5,767,415 -0.15(-2.87%)
Dec 02, 2020 5.076 5.145 4.929 5.126 7,513,990 +0.05(+0.97%)
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.