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

Hecla Mining Company (NY: HL )

4.740 -0.030 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2020 5.362 5.421 5.215 5.411 11,487,815 +0.17(+3.18%)
Jul 30, 2020 5.107 5.343 5.088 5.245 13,330,221 -0.17(-3.08%)
Jul 29, 2020 5.392 5.519 5.186 5.411 12,985,752 +0.06(+1.10%)
Jul 28, 2020 5.313 5.529 5.225 5.353 12,094,275 -0.05(-0.91%)
Jul 27, 2020 5.392 5.568 5.235 5.402 17,530,292 +0.30(+5.96%)
Jul 24, 2020 5.049 5.245 4.970 5.098 13,886,733 +0.07(+1.36%)
Jul 23, 2020 5.078 5.235 4.862 5.029 22,181,170 -0.20(-3.75%)
Jul 22, 2020 4.921 5.353 4.804 5.225 23,342,448 +0.34(+7.03%)
Jul 21, 2020 5.019 5.156 4.804 4.882 19,509,464 +0.14(+2.89%)
Jul 20, 2020 4.578 4.784 4.490 4.745 15,054,184 +0.26(+5.91%)
Jul 17, 2020 4.313 4.524 4.255 4.480 14,837,445 +0.32(+7.78%)
Jul 16, 2020 4.264 4.323 4.059 4.157 8,641,468 -0.18(-4.07%)
Jul 15, 2020 4.157 4.343 3.980 4.333 13,121,718 +0.19(+4.49%)
Jul 14, 2020 3.735 4.147 3.696 4.147 12,712,391 +0.39(+10.44%)
Jul 13, 2020 4.147 4.147 3.745 3.755 16,085,880 -0.19(-4.73%)
Jul 10, 2020 3.755 3.951 3.755 3.941 15,232,522 +0.23(+6.07%)
Jul 09, 2020 3.637 3.882 3.559 3.715 17,963,300 +0.19(+5.28%)
Jul 08, 2020 3.441 3.559 3.372 3.529 14,561,131 +0.21(+6.19%)
Jul 07, 2020 3.127 3.382 3.127 3.323 11,001,245 +0.12(+3.67%)
Jul 06, 2020 3.255 3.284 3.127 3.206 7,833,038 +0.08(+2.51%)
Jul 02, 2020 3.088 3.255 3.088 3.127 8,213,261 -0.03(-0.93%)
Jul 01, 2020 3.225 3.225 3.049 3.157 8,906,086 -0.05(-1.53%)
Jun 30, 2020 2.990 3.215 2.961 3.206 12,054,679 +0.20(+6.51%)
Jun 29, 2020 2.961 3.010 2.892 3.010 6,806,765 +0.11(+3.72%)
Jun 26, 2020 2.912 2.941 2.814 2.902 8,934,457 -0.02(-0.67%)
Jun 25, 2020 2.931 2.931 2.823 2.921 6,379,473 +0.05(+1.71%)
Jun 24, 2020 2.980 2.980 2.794 2.872 10,008,729 -0.14(-4.56%)
Jun 23, 2020 3.059 3.098 2.951 3.010 7,598,702 +0.04(+1.32%)
Jun 22, 2020 2.941 3.098 2.912 2.970 11,236,675 +0.18(+6.32%)
Jun 19, 2020 2.804 2.902 2.735 2.794 16,033,079 +0.09(+3.26%)
Jun 18, 2020 2.833 2.872 2.676 2.706 9,837,761 -0.17(-5.80%)
Jun 17, 2020 3.000 3.000 2.843 2.872 7,550,840 -0.13(-4.25%)
Jun 16, 2020 3.117 3.127 2.951 3.000 5,510,674 -0.07(-2.24%)
Jun 15, 2020 2.892 3.068 2.735 3.068 8,064,395 +0.03(+0.97%)
Jun 12, 2020 3.098 3.127 2.970 3.039 6,797,903 +0.04(+1.31%)
Jun 11, 2020 3.353 3.362 2.951 3.000 12,190,127 -0.37(-11.05%)
Jun 10, 2020 3.196 3.402 3.137 3.372 13,015,027 +0.27(+8.86%)
Jun 09, 2020 3.186 3.245 3.088 3.098 7,831,757 -0.15(-4.53%)
Jun 08, 2020 3.137 3.269 3.049 3.245 6,940,624 +0.13(+4.09%)
Jun 05, 2020 3.088 3.127 3.000 3.117 10,194,662 -0.10(-3.05%)
Jun 04, 2020 3.245 3.294 3.147 3.215 7,929,516 +0.01(+0.31%)
Jun 03, 2020 3.137 3.274 3.098 3.206 7,657,184 -0.02(-0.61%)
Jun 02, 2020 3.529 3.578 3.225 3.225 11,916,686 -0.29(-8.36%)
Jun 01, 2020 3.333 3.549 3.294 3.519 11,519,445 +0.26(+8.13%)
May 29, 2020 3.215 3.313 3.166 3.255 10,873,932 +0.17(+5.40%)
May 28, 2020 3.313 3.353 3.068 3.088 8,346,718 -0.12(-3.67%)
May 27, 2020 2.980 3.215 2.931 3.206 11,248,273 +0.14(+4.47%)
May 26, 2020 3.284 3.284 3.029 3.068 10,185,984 -0.22(-6.57%)
May 22, 2020 3.421 3.500 3.264 3.284 7,812,371 -0.09(-2.62%)
May 21, 2020 3.362 3.392 3.166 3.372 10,194,579 -0.09(-2.48%)
May 20, 2020 3.292 3.468 3.282 3.458 13,526,965 +0.18(+5.37%)
May 19, 2020 3.145 3.380 3.096 3.282 15,577,814 +0.20(+6.35%)
May 18, 2020 3.086 3.145 2.949 3.086 13,574,991 +0.16(+5.35%)
May 15, 2020 2.684 2.949 2.665 2.929 16,076,396 +0.34(+13.26%)
May 14, 2020 2.498 2.596 2.425 2.586 9,397,255 +0.07(+2.72%)
May 13, 2020 2.518 2.596 2.410 2.518 8,261,586 +0.04(+1.58%)
May 12, 2020 2.596 2.635 2.469 2.478 5,305,664 -0.02(-0.78%)
May 11, 2020 2.596 2.625 2.478 2.498 6,064,569 -0.11(-4.14%)
May 08, 2020 2.547 2.635 2.498 2.606 7,712,052 +0.15(+5.98%)
May 07, 2020 2.449 2.537 2.253 2.459 13,655,721 -0.06(-2.33%)
May 06, 2020 2.547 2.562 2.449 2.518 5,629,830 -0.07(-2.65%)
May 05, 2020 2.645 2.655 2.518 2.586 7,277,138 -0.07(-2.58%)
May 04, 2020 2.625 2.655 2.557 2.655 6,531,139 +0.01(+0.37%)
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.