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

Hecla Mining Company (NY: HL )

5.240 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2021 7.188 7.434 7.149 7.326 6,947,316 +0.12(+1.64%)
Jun 29, 2021 7.139 7.306 7.040 7.208 5,314,153 -0.11(-1.48%)
Jun 28, 2021 7.454 7.587 7.218 7.316 6,750,528 -0.16(-2.11%)
Jun 25, 2021 7.927 7.956 7.454 7.474 17,409,986 -0.36(-4.65%)
Jun 24, 2021 7.868 7.887 7.690 7.838 5,183,697 +0.11(+1.40%)
Jun 23, 2021 7.946 8.055 7.715 7.730 8,183,281 -0.06(-0.76%)
Jun 22, 2021 7.661 7.838 7.592 7.789 7,138,984 +0.03(+0.38%)
Jun 21, 2021 7.592 7.779 7.474 7.759 9,780,999 +0.33(+4.51%)
Jun 18, 2021 7.868 7.946 7.316 7.424 27,218,820 -0.42(-5.40%)
Jun 17, 2021 8.114 8.330 7.710 7.848 17,276,272 -0.79(-9.12%)
Jun 16, 2021 8.665 8.828 8.537 8.636 7,627,753 -0.10(-1.13%)
Jun 15, 2021 8.862 8.872 8.517 8.734 6,740,758 -0.10(-1.11%)
Jun 14, 2021 8.645 9.295 8.448 8.833 12,044,152 -0.07(-0.77%)
Jun 11, 2021 9.148 9.217 8.857 8.901 5,833,858 -0.24(-2.59%)
Jun 10, 2021 8.823 9.143 8.754 9.138 6,194,793 +0.38(+4.39%)
Jun 09, 2021 8.892 8.961 8.734 8.754 5,139,200 -0.08(-0.89%)
Jun 08, 2021 8.901 9.054 8.754 8.833 5,729,086 -0.11(-1.21%)
Jun 07, 2021 8.754 8.961 8.586 8.941 5,831,477 +0.16(+1.79%)
Jun 04, 2021 8.842 9.020 8.783 8.783 6,919,545 +0.02(+0.22%)
Jun 03, 2021 8.833 8.842 8.576 8.764 9,004,034 -0.40(-4.40%)
Jun 02, 2021 9.108 9.266 8.941 9.167 8,330,241 +0.15(+1.64%)
Jun 01, 2021 9.049 9.295 8.901 9.020 8,941,557 +0.16(+1.78%)
May 28, 2021 8.704 8.872 8.665 8.862 7,220,615 +0.03(+0.33%)
May 27, 2021 8.675 8.921 8.537 8.833 11,027,510 +0.16(+1.82%)
May 26, 2021 8.714 8.852 8.606 8.675 8,158,767 +0.03(+0.34%)
May 25, 2021 8.764 8.867 8.453 8.645 9,289,778 -0.09(-1.01%)
May 24, 2021 8.616 8.833 8.537 8.734 7,366,917 +0.19(+2.19%)
May 21, 2021 8.616 9.000 8.439 8.547 11,109,732 -0.01(-0.11%)
May 20, 2021 8.547 8.685 8.340 8.557 7,738,479 +0.04(+0.46%)
May 19, 2021 8.517 8.773 8.306 8.517 12,644,678 -0.17(-1.91%)
May 18, 2021 8.556 8.821 8.084 8.684 15,278,848 +0.02(+0.23%)
May 17, 2021 7.602 8.733 7.523 8.664 24,807,174 +1.23(+16.53%)
May 14, 2021 7.179 7.474 7.120 7.435 9,513,543 +0.42(+6.03%)
May 13, 2021 7.081 7.110 6.864 7.012 7,398,273 -0.07(-0.97%)
May 12, 2021 7.297 7.425 7.041 7.081 7,138,354 -0.23(-3.10%)
May 11, 2021 6.825 7.336 6.727 7.307 12,726,301 +0.27(+3.77%)
May 10, 2021 7.405 7.533 7.031 7.041 12,218,798 -0.12(-1.65%)
May 07, 2021 7.189 7.248 6.648 7.159 14,981,599 -0.01(-0.14%)
May 06, 2021 6.304 7.199 6.304 7.169 25,613,602 +1.02(+16.64%)
May 05, 2021 6.156 6.186 5.960 6.146 6,215,292 +0.00(+0.00%)
May 04, 2021 6.304 6.432 6.107 6.146 9,096,217 -0.18(-2.80%)
May 03, 2021 5.969 6.363 5.920 6.323 12,532,071 +0.51(+8.80%)
Apr 30, 2021 5.910 6.038 5.743 5.812 11,785,632 -0.12(-1.99%)
Apr 29, 2021 6.304 6.323 5.743 5.930 12,614,791 -0.41(-6.51%)
Apr 28, 2021 6.107 6.382 6.038 6.343 5,623,522 +0.18(+2.87%)
Apr 27, 2021 6.343 6.451 6.156 6.166 4,878,939 -0.17(-2.64%)
Apr 26, 2021 6.343 6.382 6.215 6.333 3,947,046 +0.07(+1.10%)
Apr 23, 2021 6.264 6.373 6.161 6.264 4,981,098 +0.08(+1.27%)
Apr 22, 2021 6.363 6.373 6.146 6.186 7,577,537 -0.26(-3.97%)
Apr 21, 2021 6.107 6.461 6.058 6.441 11,434,427 +0.36(+5.99%)
Apr 20, 2021 6.048 6.146 5.989 6.078 6,158,578 -0.02(-0.32%)
Apr 19, 2021 6.245 6.264 6.028 6.097 4,908,580 -0.18(-2.82%)
Apr 16, 2021 6.559 6.589 6.220 6.274 5,728,898 -0.14(-2.15%)
Apr 15, 2021 6.166 6.569 6.137 6.412 10,202,073 +0.37(+6.19%)
Apr 14, 2021 6.028 6.146 5.940 6.038 5,068,611 +0.00(+0.00%)
Apr 13, 2021 5.989 6.117 5.969 6.038 6,579,024 +0.20(+3.37%)
Apr 12, 2021 5.930 5.989 5.773 5.841 4,723,077 -0.12(-1.98%)
Apr 09, 2021 5.950 6.064 5.910 5.960 6,700,204 -0.27(-4.27%)
Apr 08, 2021 6.107 6.284 6.038 6.225 8,060,085 +0.32(+5.50%)
Apr 07, 2021 6.038 6.048 5.861 5.901 4,440,415 -0.16(-2.60%)
Apr 06, 2021 5.901 6.176 5.901 6.058 7,488,460 +0.27(+4.58%)
Apr 05, 2021 5.891 5.940 5.733 5.792 5,314,164 -0.04(-0.67%)
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.