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

Historical Prices

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.