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

Hecla Mining Company (NY: HL )

5.330 USD -0.520 (-8.89%)
Streaming Delayed Price Updated: 10:18 AM EST, Jan 15, 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 (%)
Jan 14, 2021 5.870 5.990 5.760 5.850 7,725,560 +0.06(+1.04%)
Jan 13, 2021 6.040 6.050 5.720 5.790 10,133,234 -0.31(-5.08%)
Jan 12, 2021 5.930 6.120 5.780 6.100 10,277,752 +0.12(+2.01%)
Jan 11, 2021 5.820 6.080 5.760 5.980 7,573,845 -0.10(-1.64%)
Jan 08, 2021 6.580 6.580 5.943 6.080 16,687,800 -0.75(-10.98%)
Jan 07, 2021 6.920 7.050 6.720 6.830 8,429,525 -0.14(-2.01%)
Jan 06, 2021 6.920 6.980 6.690 6.970 9,955,779 +0.01(+0.14%)
Jan 05, 2021 6.900 7.000 6.680 6.960 9,048,268 +0.17(+2.50%)
Jan 04, 2021 6.840 7.060 6.640 6.790 14,403,931 +0.31(+4.78%)
Dec 31, 2020 6.480 6.480 6.480 9,547,574 -0.17(-2.56%)
Dec 30, 2020 6.140 6.670 6.120 6.650 9,547,574 +0.50(+8.13%)
Dec 29, 2020 6.250 6.290 5.990 6.150 7,122,860 -0.11(-1.76%)
Dec 28, 2020 6.410 6.640 6.250 6.260 9,635,412 +0.02(+0.32%)
Dec 24, 2020 6.050 6.290 5.925 6.240 6,165,100 +0.20(+3.31%)
Dec 23, 2020 5.990 6.150 5.940 6.040 4,938,089 +0.14(+2.37%)
Dec 22, 2020 6.210 6.240 5.820 5.900 8,026,216 -0.32(-5.14%)
Dec 21, 2020 6.180 6.340 6.110 6.220 10,682,374 +0.12(+1.97%)
Dec 18, 2020 6.410 6.410 6.080 6.100 17,642,100 -0.30(-4.69%)
Dec 17, 2020 6.050 6.470 6.030 6.400 17,898,434 +0.58(+9.97%)
Dec 16, 2020 5.570 5.850 5.560 5.820 11,825,039 +0.40(+7.38%)
Dec 15, 2020 5.170 5.450 5.130 5.420 9,031,947 +0.41(+8.18%)
Dec 14, 2020 5.110 5.200 5.000 5.010 5,317,969 -0.08(-1.57%)
Dec 11, 2020 5.190 5.280 5.060 5.090 4,665,100 -0.13(-2.49%)
Dec 10, 2020 5.120 5.300 5.100 5.220 6,063,578 +0.16(+3.16%)
Dec 09, 2020 5.270 5.300 4.980 5.060 7,125,356 -0.26(-4.89%)
Dec 08, 2020 5.380 5.420 5.270 5.320 6,385,916 -0.02(-0.37%)
Dec 07, 2020 5.150 5.400 5.090 5.340 6,963,471 +0.16(+3.09%)
Dec 04, 2020 5.140 5.250 5.080 5.180 6,745,300 +0.11(+2.17%)
Dec 03, 2020 5.250 5.270 5.030 5.070 5,663,102 -0.15(-2.87%)
Dec 02, 2020 5.170 5.240 5.020 5.220 7,378,087 +0.05(+0.97%)
Dec 01, 2020 5.050 5.180 4.980 5.170 10,408,050 +0.39(+8.16%)
Nov 30, 2020 4.710 4.900 4.680 4.780 11,942,484 -0.01(-0.21%)
Nov 27, 2020 4.750 4.840 4.690 4.790 4,764,500 -0.03(-0.62%)
Nov 25, 2020 4.770 4.860 4.750 4.820 6,902,600 +0.12(+2.55%)
Nov 24, 2020 4.720 4.870 4.650 4.700 10,702,140 -0.18(-3.69%)
Nov 23, 2020 5.070 5.120 4.830 4.880 8,831,258 -0.27(-5.24%)
Nov 20, 2020 5.120 5.260 5.110 5.150 8,506,300 +0.10(+1.98%)
Nov 19, 2020 4.960 5.060 4.890 5.050 6,508,554 +0.04(+0.80%)
Nov 18, 2020 5.240 5.260 5.000 5.010 6,852,334 -0.26(-4.93%)
Nov 17, 2020 5.510 5.550 5.200 5.270 7,198,798 -0.32(-5.72%)
Nov 16, 2020 5.280 5.610 5.250 5.590 7,956,961 +0.26(+4.88%)
Nov 13, 2020 5.370 5.420 5.285 5.330 4,859,500 +0.11(+2.11%)
Nov 12, 2020 5.060 5.350 5.030 5.220 7,381,488 +0.19(+3.78%)
Nov 11, 2020 5.130 5.180 4.980 5.030 6,978,833 -0.23(-4.37%)
Nov 10, 2020 5.200 5.350 5.040 5.260 8,143,874 +0.07(+1.35%)
Nov 09, 2020 5.140 5.280 4.940 5.190 11,553,600 -0.40(-7.16%)
Nov 06, 2020 5.610 5.740 5.470 5.590 9,305,600 +0.09(+1.64%)
Nov 05, 2020 5.080 5.570 5.060 5.500 11,113,015 +0.73(+15.30%)
Nov 04, 2020 5.000 5.050 4.760 4.770 6,573,544 -0.32(-6.29%)
Nov 03, 2020 4.950 5.110 4.870 5.090 6,698,937 +0.24(+4.95%)
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.