Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Hecla Mining Company (NY: HL )

6.550 USD +0.370 (+5.99%)
Official Closing Price Updated: 7:43 PM EDT, Apr 21, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 21, 2021 6.210 6.570 6.160 6.550 11,244,818 +0.37(+5.99%)
Apr 20, 2021 6.150 6.250 6.090 6.180 6,056,455 -0.02(-0.32%)
Apr 19, 2021 6.350 6.370 6.130 6.200 4,827,185 -0.18(-2.82%)
Apr 16, 2021 6.670 6.700 6.325 6.380 5,633,900 -0.14(-2.15%)
Apr 15, 2021 6.270 6.680 6.240 6.520 10,032,900 +0.38(+6.19%)
Apr 14, 2021 6.130 6.250 6.040 6.140 4,984,562 +0.00(+0.00%)
Apr 13, 2021 6.090 6.220 6.070 6.140 6,469,929 +0.20(+3.37%)
Apr 12, 2021 6.030 6.090 5.870 5.940 4,644,758 -0.12(-1.98%)
Apr 09, 2021 6.050 6.166 6.010 6.060 6,589,100 -0.27(-4.27%)
Apr 08, 2021 6.210 6.390 6.140 6.330 7,926,431 +0.33(+5.50%)
Apr 07, 2021 6.140 6.150 5.960 6.000 4,366,783 -0.16(-2.60%)
Apr 06, 2021 6.000 6.280 6.000 6.160 7,364,285 +0.27(+4.58%)
Apr 05, 2021 5.990 6.040 5.830 5.890 5,226,043 -0.04(-0.67%)
Apr 01, 2021 5.850 5.995 5.790 5.930 5,835,900 +0.24(+4.22%)
Mar 31, 2021 5.540 5.760 5.460 5.690 8,640,339 +0.22(+4.02%)
Mar 30, 2021 5.520 5.630 5.410 5.470 6,591,288 -0.21(-3.70%)
Mar 29, 2021 5.830 5.920 5.510 5.680 7,566,452 -0.26(-4.38%)
Mar 26, 2021 5.880 5.970 5.780 5.940 6,052,600 +0.09(+1.54%)
Mar 25, 2021 5.640 5.870 5.590 5.850 7,370,660 +0.13(+2.27%)
Mar 24, 2021 6.030 6.120 5.720 5.720 9,757,455 -0.19(-3.21%)
Mar 23, 2021 6.230 6.270 5.850 5.910 9,576,693 -0.42(-6.64%)
Mar 22, 2021 6.490 6.640 6.270 6.330 6,417,264 -0.17(-2.62%)
Mar 19, 2021 6.640 6.690 6.460 6.500 20,874,600 -0.14(-2.11%)
Mar 18, 2021 6.740 6.950 6.580 6.640 7,607,405 -0.25(-3.63%)
Mar 17, 2021 6.520 6.980 6.460 6.890 8,543,026 +0.30(+4.55%)
Mar 16, 2021 6.760 6.770 6.500 6.590 7,763,312 -0.21(-3.09%)
Mar 15, 2021 6.570 6.850 6.480 6.800 8,402,458 +0.30(+4.62%)
Mar 12, 2021 6.260 6.550 6.170 6.500 6,692,400 +0.02(+0.31%)
Mar 11, 2021 6.370 6.520 6.290 6.480 8,781,625 +0.21(+3.35%)
Mar 10, 2021 6.000 6.340 5.980 6.270 8,358,154 +0.27(+4.50%)
Mar 09, 2021 6.060 6.120 5.830 6.000 8,956,286 +0.26(+4.53%)
Mar 08, 2021 5.890 5.930 5.660 5.740 7,159,655 -0.15(-2.55%)
Mar 05, 2021 5.760 5.900 5.310 5.890 12,425,800 +0.17(+2.97%)
Mar 04, 2021 5.880 6.050 5.510 5.720 14,602,734 -0.19(-3.21%)
Mar 03, 2021 5.970 6.080 5.780 5.910 13,155,667 -0.20(-3.27%)
Mar 02, 2021 6.220 6.380 6.100 6.110 14,936,545 -0.10(-1.61%)
Mar 01, 2021 6.690 6.810 6.150 6.210 11,575,780 -0.32(-4.90%)
Feb 26, 2021 6.690 6.785 6.292 6.530 11,698,001 -0.36(-5.22%)
Feb 25, 2021 7.270 7.390 6.820 6.890 13,472,342 -0.47(-6.39%)
Feb 24, 2021 6.790 7.440 6.680 7.360 14,807,353 +0.50(+7.29%)
Feb 23, 2021 6.700 6.920 6.400 6.860 12,312,884 -0.04(-0.58%)
Feb 22, 2021 6.220 6.990 6.150 6.900 16,387,085 +0.81(+13.30%)
Feb 19, 2021 5.660 6.140 5.660 6.090 13,312,700 +0.43(+7.60%)
Feb 18, 2021 5.910 6.050 5.650 5.660 8,686,061 -0.34(-5.67%)
Feb 17, 2021 6.010 6.070 5.870 6.000 8,871,406 -0.13(-2.12%)
Feb 16, 2021 6.120 6.320 6.000 6.130 7,864,546 -0.04(-0.65%)
Feb 12, 2021 5.980 6.300 5.840 6.170 6,851,500 +0.11(+1.82%)
Feb 11, 2021 6.210 6.230 5.910 6.060 6,820,720 -0.12(-1.94%)
Feb 10, 2021 6.450 6.490 6.030 6.180 6,959,964 -0.21(-3.29%)
Feb 09, 2021 6.510 6.510 6.240 6.390 8,764,109 -0.09(-1.39%)
Feb 08, 2021 6.450 6.570 6.350 6.480 11,048,906 +0.36(+5.88%)
Feb 05, 2021 5.980 6.160 5.761 6.120 10,274,700 +0.28(+4.79%)
Feb 04, 2021 5.500 5.900 5.230 5.840 17,718,761 +0.00(+0.00%)
Feb 03, 2021 6.050 6.190 5.830 5.840 11,008,313 -0.08(-1.35%)
Feb 02, 2021 6.520 6.530 5.780 5.920 26,077,194 -1.38(-18.90%)
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.