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

Hecla Mining Company (NY: HL )

5.050 -0.190 (-3.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jan 31, 2020 2.916 3.004 2.906 2.965 6,406,859 +0.05(+1.68%)
Jan 30, 2020 3.023 3.023 2.906 2.916 9,604,440 -0.07(-2.30%)
Jan 29, 2020 2.769 3.023 2.759 2.984 8,626,566 +0.17(+5.90%)
Jan 28, 2020 3.062 3.072 2.808 2.818 11,845,198 -0.29(-9.43%)
Jan 27, 2020 3.160 3.170 3.048 3.111 9,498,050 -0.01(-0.31%)
Jan 24, 2020 3.072 3.141 3.034 3.121 5,481,081 +0.05(+1.59%)
Jan 23, 2020 3.072 3.131 3.033 3.072 5,053,585 +0.01(+0.32%)
Jan 22, 2020 3.072 3.111 3.043 3.062 3,996,382 +0.01(+0.32%)
Jan 21, 2020 2.974 3.082 2.940 3.053 9,278,095 +0.02(+0.65%)
Jan 17, 2020 3.160 3.165 3.014 3.033 6,714,498 -0.13(-4.02%)
Jan 16, 2020 3.111 3.180 3.082 3.160 5,156,620 -0.01(-0.31%)
Jan 15, 2020 3.102 3.180 3.043 3.170 10,269,296 +0.10(+3.18%)
Jan 14, 2020 2.925 3.121 2.916 3.072 11,680,574 +0.09(+2.95%)
Jan 13, 2020 3.014 3.033 2.935 2.984 8,076,090 -0.03(-0.97%)
Jan 10, 2020 3.033 3.077 2.974 3.014 10,684,266 +0.01(+0.33%)
Jan 09, 2020 3.121 3.160 2.994 3.004 10,862,361 -0.19(-5.83%)
Jan 08, 2020 3.395 3.405 3.180 3.190 9,908,456 -0.15(-4.40%)
Jan 07, 2020 3.239 3.395 3.160 3.336 18,395,128 +0.10(+3.02%)
Jan 06, 2020 3.356 3.356 3.141 3.239 11,752,644 -0.04(-1.19%)
Jan 03, 2020 3.424 3.434 3.239 3.278 12,029,496 -0.07(-2.05%)
Jan 02, 2020 3.376 3.385 3.278 3.346 6,994,973 +0.03(+0.89%)
Dec 31, 2019 3.336 3.376 3.297 3.317 6,510,496 +0.01(+0.30%)
Dec 30, 2019 3.268 3.405 3.248 3.307 10,163,915 +0.07(+2.11%)
Dec 27, 2019 3.336 3.356 3.219 3.239 9,137,384 -0.09(-2.65%)
Dec 26, 2019 3.366 3.434 3.278 3.327 12,856,612 +0.02(+0.59%)
Dec 24, 2019 3.258 3.376 3.239 3.307 7,538,377 +0.12(+3.68%)
Dec 23, 2019 2.955 3.248 2.955 3.190 13,933,266 +0.25(+8.67%)
Dec 20, 2019 3.004 3.023 2.896 2.935 21,635,492 -0.04(-1.32%)
Dec 19, 2019 3.053 3.062 2.945 2.974 10,303,208 -0.10(-3.18%)
Dec 18, 2019 2.974 3.082 2.935 3.072 6,984,330 +0.12(+3.97%)
Dec 17, 2019 2.916 3.004 2.896 2.955 7,355,811 -0.07(-2.27%)
Dec 16, 2019 3.014 3.033 2.974 3.023 8,122,852 +0.04(+1.31%)
Dec 13, 2019 2.867 3.033 2.867 2.984 11,023,588 +0.10(+3.39%)
Dec 12, 2019 2.837 2.896 2.740 2.886 11,473,203 +0.09(+3.15%)
Dec 11, 2019 2.759 2.808 2.710 2.798 8,313,008 +0.06(+2.14%)
Dec 10, 2019 2.720 2.749 2.700 2.740 5,052,167 +0.03(+1.08%)
Dec 09, 2019 2.749 2.779 2.676 2.710 7,685,270 -0.01(-0.36%)
Dec 06, 2019 2.759 2.808 2.622 2.720 12,232,169 -0.14(-4.79%)
Dec 05, 2019 2.730 2.925 2.720 2.857 11,264,635 +0.15(+5.42%)
Dec 04, 2019 2.681 2.730 2.612 2.710 9,593,753 +0.02(+0.73%)
Dec 03, 2019 2.495 2.710 2.495 2.691 13,963,595 +0.22(+8.70%)
Dec 02, 2019 2.417 2.505 2.407 2.475 7,788,653 +0.06(+2.43%)
Nov 29, 2019 2.338 2.475 2.329 2.417 6,744,751 +0.08(+3.35%)
Nov 27, 2019 2.309 2.338 2.231 2.338 7,896,710 -0.01(-0.42%)
Nov 26, 2019 2.329 2.368 2.289 2.348 7,218,582 +0.05(+2.13%)
Nov 25, 2019 2.280 2.368 2.280 2.299 6,617,824 +0.02(+0.86%)
Nov 22, 2019 2.319 2.353 2.270 2.280 7,561,476 -0.04(-1.69%)
Nov 21, 2019 2.407 2.431 2.309 2.319 7,148,286 -0.10(-3.95%)
Nov 20, 2019 2.414 2.463 2.395 2.414 7,961,362 +0.02(+0.82%)
Nov 19, 2019 2.395 2.473 2.385 2.395 9,552,033 +0.00(+0.00%)
Nov 18, 2019 2.307 2.414 2.297 2.395 6,894,462 +0.06(+2.51%)
Nov 15, 2019 2.297 2.404 2.297 2.336 9,152,780 -0.01(-0.42%)
Nov 14, 2019 2.375 2.429 2.317 2.346 7,850,675 -0.03(-1.23%)
Nov 13, 2019 2.414 2.434 2.365 2.375 9,046,762 +0.01(+0.41%)
Nov 12, 2019 2.385 2.395 2.268 2.365 11,315,943 -0.02(-0.82%)
Nov 11, 2019 2.287 2.404 2.258 2.385 9,426,893 +0.13(+5.63%)
Nov 08, 2019 2.131 2.297 2.111 2.258 8,030,244 +0.08(+3.59%)
Nov 07, 2019 2.209 2.258 2.004 2.180 13,439,856 -0.14(-5.91%)
Nov 06, 2019 2.248 2.346 2.219 2.317 10,645,686 +0.07(+3.04%)
Nov 05, 2019 2.189 2.277 2.141 2.248 9,179,846 -0.02(-0.86%)
Nov 04, 2019 2.297 2.341 2.180 2.268 8,758,072 -0.01(-0.43%)
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.