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

Hecla Mining Company (NY: HL )

6.770 +0.090 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2020 5.875 6.003 5.778 5.885 8,886,868 +0.12(+2.03%)
Aug 28, 2020 5.748 5.865 5.626 5.768 7,801,091 +0.20(+3.51%)
Aug 27, 2020 5.729 5.768 5.396 5.572 10,168,675 -0.07(-1.21%)
Aug 26, 2020 5.250 5.709 5.220 5.641 11,232,982 +0.33(+6.26%)
Aug 25, 2020 5.533 5.572 5.103 5.308 13,442,519 -0.25(-4.57%)
Aug 24, 2020 5.778 5.787 5.523 5.563 8,321,583 -0.12(-2.07%)
Aug 21, 2020 5.719 5.817 5.592 5.680 8,279,913 -0.21(-3.49%)
Aug 20, 2020 5.729 5.944 5.670 5.885 7,860,564 +0.13(+2.21%)
Aug 19, 2020 5.944 6.012 5.729 5.758 10,546,332 -0.27(-4.54%)
Aug 18, 2020 6.345 6.354 5.905 6.032 10,954,219 -0.19(-3.09%)
Aug 17, 2020 6.156 6.361 6.078 6.224 12,908,957 +0.32(+5.46%)
Aug 14, 2020 5.882 6.000 5.707 5.902 9,809,380 -0.07(-1.15%)
Aug 13, 2020 5.628 6.029 5.521 5.970 16,566,099 +0.46(+8.33%)
Aug 12, 2020 5.619 5.765 5.482 5.511 11,395,523 +0.01(+0.18%)
Aug 11, 2020 5.648 5.824 5.433 5.501 18,804,652 -0.59(-9.63%)
Aug 10, 2020 6.019 6.400 6.019 6.088 12,677,527 +0.11(+1.80%)
Aug 07, 2020 6.381 6.400 5.697 5.980 18,527,316 -0.52(-7.97%)
Aug 06, 2020 6.332 6.635 6.146 6.498 20,450,342 +0.22(+3.58%)
Aug 05, 2020 6.146 6.498 6.097 6.273 19,851,110 +0.36(+6.12%)
Aug 04, 2020 5.452 5.951 5.394 5.912 16,883,914 +0.45(+8.23%)
Aug 03, 2020 5.423 5.492 5.189 5.462 11,866,053 +0.07(+1.27%)
Jul 31, 2020 5.345 5.404 5.198 5.394 11,525,090 +0.17(+3.18%)
Jul 30, 2020 5.091 5.325 5.071 5.228 13,373,474 -0.17(-3.08%)
Jul 29, 2020 5.374 5.501 5.169 5.394 13,027,887 +0.06(+1.10%)
Jul 28, 2020 5.296 5.511 5.208 5.335 12,133,518 -0.05(-0.91%)
Jul 27, 2020 5.374 5.550 5.218 5.384 17,587,174 +0.30(+5.96%)
Jul 24, 2020 5.032 5.228 4.954 5.081 13,931,792 +0.07(+1.36%)
Jul 23, 2020 5.062 5.218 4.847 5.013 22,253,142 -0.20(-3.75%)
Jul 22, 2020 4.905 5.335 4.788 5.208 23,418,188 +0.34(+7.03%)
Jul 21, 2020 5.003 5.140 4.788 4.866 19,572,768 +0.14(+2.89%)
Jul 20, 2020 4.563 4.768 4.475 4.729 15,103,031 +0.26(+5.91%)
Jul 17, 2020 4.299 4.510 4.241 4.466 14,885,590 +0.32(+7.78%)
Jul 16, 2020 4.251 4.309 4.045 4.143 8,669,508 -0.18(-4.07%)
Jul 15, 2020 4.143 4.329 3.967 4.319 13,164,295 +0.19(+4.49%)
Jul 14, 2020 3.723 4.133 3.684 4.133 12,753,640 +0.39(+10.44%)
Jul 13, 2020 4.133 4.133 3.733 3.742 16,138,075 -0.19(-4.73%)
Jul 10, 2020 3.742 3.938 3.742 3.928 15,281,948 +0.22(+6.07%)
Jul 09, 2020 3.625 3.869 3.547 3.703 18,021,586 +0.19(+5.28%)
Jul 08, 2020 3.430 3.547 3.361 3.518 14,608,378 +0.21(+6.19%)
Jul 07, 2020 3.117 3.371 3.117 3.313 11,036,941 +0.12(+3.67%)
Jul 06, 2020 3.244 3.273 3.117 3.195 7,858,455 +0.08(+2.51%)
Jul 02, 2020 3.078 3.244 3.078 3.117 8,239,912 -0.03(-0.93%)
Jul 01, 2020 3.215 3.215 3.039 3.146 8,934,984 -0.05(-1.53%)
Jun 30, 2020 2.980 3.205 2.951 3.195 12,093,794 +0.20(+6.51%)
Jun 29, 2020 2.951 3.000 2.883 3.000 6,828,852 +0.11(+3.72%)
Jun 26, 2020 2.902 2.931 2.804 2.892 8,963,447 -0.02(-0.67%)
Jun 25, 2020 2.922 2.922 2.814 2.912 6,400,173 +0.05(+1.71%)
Jun 24, 2020 2.971 2.971 2.785 2.863 10,041,205 -0.14(-4.56%)
Jun 23, 2020 3.049 3.088 2.941 3.000 7,623,358 +0.04(+1.32%)
Jun 22, 2020 2.931 3.088 2.902 2.961 11,273,135 +0.18(+6.32%)
Jun 19, 2020 2.795 2.892 2.726 2.785 16,085,103 +0.09(+3.26%)
Jun 18, 2020 2.824 2.863 2.668 2.697 9,869,682 -0.17(-5.80%)
Jun 17, 2020 2.990 2.990 2.834 2.863 7,575,341 -0.13(-4.25%)
Jun 16, 2020 3.107 3.117 2.941 2.990 5,528,555 -0.07(-2.24%)
Jun 15, 2020 2.883 3.058 2.726 3.058 8,090,562 +0.03(+0.97%)
Jun 12, 2020 3.088 3.117 2.961 3.029 6,819,960 +0.04(+1.31%)
Jun 11, 2020 3.342 3.352 2.941 2.990 12,229,681 -0.37(-11.05%)
Jun 10, 2020 3.186 3.391 3.127 3.361 13,057,258 +0.27(+8.86%)
Jun 09, 2020 3.176 3.234 3.078 3.088 7,857,169 -0.15(-4.53%)
Jun 08, 2020 3.127 3.259 3.039 3.234 6,963,145 +0.13(+4.09%)
Jun 05, 2020 3.078 3.117 2.990 3.107 10,227,741 -0.10(-3.05%)
Jun 04, 2020 3.234 3.283 3.137 3.205 7,955,246 +0.01(+0.31%)
Jun 03, 2020 3.127 3.264 3.088 3.195 7,682,030 -0.02(-0.61%)
Jun 02, 2020 3.518 3.567 3.215 3.215 11,955,353 -0.29(-8.36%)
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.