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

Historical Prices

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.