Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hecla Mining Company (NY: HL )

5.490 +0.060 (+1.10%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 2024 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 (%)
Nov 27, 2024 5.480 5.570 5.435 5.490 10,182,893 +0.06(+1.10%)
Nov 26, 2024 5.360 5.500 5.360 5.430 10,054,431 +0.01(+0.18%)
Nov 25, 2024 5.260 5.460 5.220 5.420 13,460,195 -0.10(-1.81%)
Nov 22, 2024 5.730 5.760 5.490 5.520 13,539,075 -0.17(-2.99%)
Nov 21, 2024 5.660 5.740 5.590 5.690 9,871,703 +0.06(+1.07%)
Nov 20, 2024 5.650 5.670 5.540 5.630 8,781,913 -0.07(-1.23%)
Nov 19, 2024 5.700 5.760 5.570 5.700 9,813,440 +0.05(+0.88%)
Nov 18, 2024 5.750 5.795 5.610 5.650 13,963,621 +0.15(+2.73%)
Nov 15, 2024 5.680 5.720 5.380 5.500 31,110,360 -0.10(-1.79%)
Nov 14, 2024 5.460 5.660 5.380 5.600 19,137,596 +0.18(+3.32%)
Nov 13, 2024 5.540 5.610 5.390 5.420 10,954,433 -0.04(-0.73%)
Nov 12, 2024 5.580 5.630 5.350 5.460 12,014,960 -0.12(-2.15%)
Nov 11, 2024 5.440 5.630 5.375 5.580 18,075,494 -0.15(-2.62%)
Nov 08, 2024 5.920 5.965 5.590 5.730 17,704,764 -0.29(-4.82%)
Nov 07, 2024 6.100 6.140 5.860 6.020 21,349,060 -0.18(-2.90%)
Nov 06, 2024 5.890 6.269 5.820 6.200 14,862,136 -0.10(-1.59%)
Nov 05, 2024 6.390 6.450 6.270 6.300 7,680,902 -0.02(-0.32%)
Nov 04, 2024 6.450 6.490 6.270 6.320 9,488,633 -0.08(-1.25%)
Nov 01, 2024 6.570 6.640 6.400 6.400 12,275,031 -0.09(-1.39%)
Oct 31, 2024 6.590 6.595 6.330 6.490 13,192,508 -0.28(-4.14%)
Oct 30, 2024 6.980 6.995 6.710 6.770 10,672,766 -0.29(-4.11%)
Oct 29, 2024 6.940 7.090 6.860 7.060 11,060,303 +0.23(+3.37%)
Oct 28, 2024 6.800 6.935 6.750 6.830 7,809,976 +0.03(+0.44%)
Oct 25, 2024 6.920 7.070 6.780 6.800 11,506,744 -0.18(-2.58%)
Oct 24, 2024 7.230 7.250 6.800 6.980 17,896,046 -0.18(-2.51%)
Oct 23, 2024 7.330 7.370 7.030 7.160 12,397,261 -0.37(-4.91%)
Oct 22, 2024 7.530 7.680 7.475 7.530 11,010,245 +0.15(+2.03%)
Oct 21, 2024 7.510 7.560 7.230 7.380 15,645,980 +0.07(+0.96%)
Oct 18, 2024 6.870 7.350 6.850 7.310 12,791,135 +0.62(+9.27%)
Oct 17, 2024 6.790 6.880 6.680 6.690 9,331,622 -0.09(-1.33%)
Oct 16, 2024 6.840 6.985 6.780 6.780 9,653,237 +0.08(+1.19%)
Oct 15, 2024 6.480 6.710 6.480 6.700 8,130,520 +0.15(+2.29%)
Oct 14, 2024 6.590 6.610 6.420 6.550 7,141,993 -0.08(-1.21%)
Oct 11, 2024 6.640 6.795 6.620 6.630 9,816,712 +0.01(+0.15%)
Oct 10, 2024 6.360 6.650 6.350 6.620 10,086,154 +0.26(+4.09%)
Oct 09, 2024 6.310 6.400 6.260 6.360 7,552,545 -0.07(-1.09%)
Oct 08, 2024 6.340 6.450 6.250 6.430 8,528,075 -0.02(-0.31%)
Oct 07, 2024 6.550 6.550 6.395 6.450 7,052,929 -0.15(-2.27%)
Oct 04, 2024 6.630 6.880 6.580 6.600 10,671,431 -0.03(-0.45%)
Oct 03, 2024 6.470 6.650 6.455 6.630 8,259,431 +0.00(+0.00%)
Oct 02, 2024 6.550 6.770 6.530 6.630 9,406,332 +0.08(+1.22%)
Oct 01, 2024 6.770 6.790 6.450 6.550 14,865,761 -0.12(-1.80%)
Sep 30, 2024 6.670 6.770 6.610 6.670 12,795,197 -0.13(-1.91%)
Sep 27, 2024 7.160 7.210 6.740 6.800 13,993,781 -0.38(-5.29%)
Sep 26, 2024 7.170 7.400 7.170 7.180 17,282,242 +0.11(+1.56%)
Sep 25, 2024 7.000 7.200 6.985 7.070 13,811,391 +0.00(+0.00%)
Sep 24, 2024 6.760 7.140 6.695 7.070 15,834,345 +0.48(+7.28%)
Sep 23, 2024 6.820 6.860 6.590 6.590 11,907,151 -0.18(-2.66%)
Sep 20, 2024 6.780 6.860 6.670 6.770 20,359,660 +0.09(+1.35%)
Sep 19, 2024 6.840 6.880 6.570 6.680 9,955,089 +0.15(+2.30%)
Sep 18, 2024 6.770 6.990 6.500 6.530 14,666,360 -0.23(-3.40%)
Sep 17, 2024 6.790 6.850 6.660 6.760 10,615,834 -0.05(-0.73%)
Sep 16, 2024 6.840 6.955 6.741 6.810 16,808,040 -0.01(-0.15%)
Sep 13, 2024 6.630 6.860 6.560 6.820 16,866,160 +0.38(+5.90%)
Sep 12, 2024 6.100 6.500 6.030 6.440 14,494,358 +0.52(+8.78%)
Sep 11, 2024 5.670 5.940 5.640 5.920 7,429,377 +0.23(+4.04%)
Sep 10, 2024 5.570 5.710 5.475 5.690 6,303,358 +0.13(+2.34%)
Sep 09, 2024 5.500 5.650 5.500 5.560 6,928,971 +0.11(+2.02%)
Sep 06, 2024 5.670 5.680 5.400 5.450 7,868,655 -0.23(-4.05%)
Sep 05, 2024 5.670 5.780 5.605 5.680 7,634,653 +0.21(+3.84%)
Sep 04, 2024 5.370 5.580 5.290 5.470 7,863,998 +0.08(+1.48%)
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.