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 (%)
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%)
Aug 02, 2021 6.597 6.627 6.391 6.410 3,717,492 -0.18(-2.69%)
Jul 30, 2021 6.656 6.779 6.479 6.587 5,588,849 -0.16(-2.34%)
Jul 29, 2021 6.824 6.942 6.637 6.745 8,642,844 +0.26(+3.95%)
Jul 28, 2021 6.371 6.499 6.263 6.489 5,666,247 +0.14(+2.17%)
Jul 27, 2021 6.499 6.499 6.194 6.351 5,299,468 -0.16(-2.42%)
Jul 26, 2021 6.410 6.647 6.410 6.509 4,425,733 +0.08(+1.23%)
Jul 23, 2021 6.548 6.548 6.341 6.430 3,767,058 -0.10(-1.51%)
Jul 22, 2021 6.607 6.627 6.430 6.528 4,653,726 -0.11(-1.63%)
Jul 21, 2021 6.351 6.725 6.341 6.637 5,725,884 +0.30(+4.66%)
Jul 20, 2021 6.361 6.519 6.302 6.341 7,409,268 +0.02(+0.31%)
Jul 19, 2021 6.312 6.497 6.233 6.322 8,732,132 -0.27(-4.04%)
Jul 16, 2021 6.952 6.962 6.528 6.587 8,947,388 -0.38(-5.51%)
Jul 15, 2021 6.922 7.050 6.853 6.971 3,977,278 -0.01(-0.14%)
Jul 14, 2021 7.218 7.267 6.952 6.981 5,140,672 +0.03(+0.42%)
Jul 13, 2021 6.863 7.129 6.834 6.952 5,634,132 +0.11(+1.58%)
Jul 12, 2021 6.893 7.021 6.775 6.843 5,199,424 -0.19(-2.66%)
Jul 09, 2021 6.843 7.085 6.843 7.031 4,733,810 +0.23(+3.33%)
Jul 08, 2021 7.149 7.178 6.745 6.804 8,096,145 -0.38(-5.34%)
Jul 07, 2021 7.267 7.316 7.139 7.188 3,783,969 -0.04(-0.55%)
Jul 06, 2021 7.533 7.592 7.163 7.228 6,030,577 -0.12(-1.61%)
Jul 02, 2021 7.444 7.484 7.237 7.346 4,446,058 +0.05(+0.67%)
Jul 01, 2021 7.513 7.548 7.223 7.296 4,319,329 -0.03(-0.40%)
Jun 30, 2021 7.188 7.434 7.149 7.326 6,947,316 +0.12(+1.64%)
Jun 29, 2021 7.139 7.306 7.040 7.208 5,314,153 -0.11(-1.48%)
Jun 28, 2021 7.454 7.587 7.218 7.316 6,750,528 -0.16(-2.11%)
Jun 25, 2021 7.927 7.956 7.454 7.474 17,409,986 -0.36(-4.65%)
Jun 24, 2021 7.868 7.887 7.690 7.838 5,183,697 +0.11(+1.40%)
Jun 23, 2021 7.946 8.055 7.715 7.730 8,183,281 -0.06(-0.76%)
Jun 22, 2021 7.661 7.838 7.592 7.789 7,138,984 +0.03(+0.38%)
Jun 21, 2021 7.592 7.779 7.474 7.759 9,780,999 +0.33(+4.51%)
Jun 18, 2021 7.868 7.946 7.316 7.424 27,218,820 -0.42(-5.40%)
Jun 17, 2021 8.114 8.330 7.710 7.848 17,276,272 -0.79(-9.12%)
Jun 16, 2021 8.665 8.828 8.537 8.636 7,627,753 -0.10(-1.13%)
Jun 15, 2021 8.862 8.872 8.517 8.734 6,740,758 -0.10(-1.11%)
Jun 14, 2021 8.645 9.295 8.448 8.833 12,044,152 -0.07(-0.77%)
Jun 11, 2021 9.148 9.217 8.857 8.901 5,833,858 -0.24(-2.59%)
Jun 10, 2021 8.823 9.143 8.754 9.138 6,194,793 +0.38(+4.39%)
Jun 09, 2021 8.892 8.961 8.734 8.754 5,139,200 -0.08(-0.89%)
Jun 08, 2021 8.901 9.054 8.754 8.833 5,729,086 -0.11(-1.21%)
Jun 07, 2021 8.754 8.961 8.586 8.941 5,831,477 +0.16(+1.79%)
Jun 04, 2021 8.842 9.020 8.783 8.783 6,919,545 +0.02(+0.22%)
Jun 03, 2021 8.833 8.842 8.576 8.764 9,004,034 -0.40(-4.40%)
Jun 02, 2021 9.108 9.266 8.941 9.167 8,330,241 +0.15(+1.64%)
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.