Skip to main content

Hecla Mining Company (NY: HL )

4.810 +0.320 (+7.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 5.912 6.040 5.745 5.814 11,781,721 -0.12(-1.99%)
Apr 29, 2021 6.306 6.325 5.745 5.932 12,610,604 -0.41(-6.51%)
Apr 28, 2021 6.109 6.385 6.040 6.345 5,621,656 +0.18(+2.87%)
Apr 27, 2021 6.345 6.453 6.158 6.168 4,877,319 -0.17(-2.64%)
Apr 26, 2021 6.345 6.385 6.217 6.335 3,945,736 +0.07(+1.10%)
Apr 23, 2021 6.266 6.375 6.163 6.266 4,979,445 +0.08(+1.27%)
Apr 22, 2021 6.365 6.375 6.148 6.188 7,575,023 -0.26(-3.97%)
Apr 21, 2021 6.109 6.463 6.060 6.444 11,430,632 +0.36(+5.99%)
Apr 20, 2021 6.050 6.148 5.991 6.080 6,156,534 -0.02(-0.32%)
Apr 19, 2021 6.247 6.266 6.030 6.099 4,906,951 -0.18(-2.82%)
Apr 16, 2021 6.562 6.591 6.222 6.276 5,726,997 -0.14(-2.15%)
Apr 15, 2021 6.168 6.571 6.139 6.414 10,198,688 +0.37(+6.19%)
Apr 14, 2021 6.030 6.148 5.942 6.040 5,066,929 +0.00(+0.00%)
Apr 13, 2021 5.991 6.119 5.971 6.040 6,576,841 +0.20(+3.37%)
Apr 12, 2021 5.932 5.991 5.775 5.843 4,721,510 -0.12(-1.98%)
Apr 09, 2021 5.952 6.066 5.912 5.961 6,697,981 -0.27(-4.27%)
Apr 08, 2021 6.109 6.286 6.040 6.227 8,057,410 +0.32(+5.50%)
Apr 07, 2021 6.040 6.050 5.863 5.902 4,438,941 -0.16(-2.60%)
Apr 06, 2021 5.902 6.178 5.902 6.060 7,485,975 +0.27(+4.58%)
Apr 05, 2021 5.893 5.942 5.735 5.794 5,312,400 -0.04(-0.67%)
Apr 01, 2021 5.755 5.898 5.696 5.834 5,932,335 +0.24(+4.22%)
Mar 31, 2021 5.450 5.666 5.371 5.598 8,783,116 +0.22(+4.02%)
Mar 30, 2021 5.430 5.538 5.322 5.381 6,700,205 -0.21(-3.70%)
Mar 29, 2021 5.735 5.824 5.420 5.588 7,691,483 -0.26(-4.38%)
Mar 26, 2021 5.784 5.873 5.686 5.843 6,152,615 +0.09(+1.54%)
Mar 25, 2021 5.548 5.775 5.499 5.755 7,492,456 +0.13(+2.27%)
Mar 24, 2021 5.932 6.021 5.627 5.627 9,918,691 -0.19(-3.21%)
Mar 23, 2021 6.129 6.168 5.755 5.814 9,734,942 -0.41(-6.64%)
Mar 22, 2021 6.385 6.532 6.168 6.227 6,523,305 -0.17(-2.62%)
Mar 19, 2021 6.532 6.581 6.355 6.394 21,219,540 -0.14(-2.11%)
Mar 18, 2021 6.630 6.837 6.473 6.532 7,733,113 -0.25(-3.63%)
Mar 17, 2021 6.414 6.867 6.355 6.778 8,684,194 +0.30(+4.55%)
Mar 16, 2021 6.650 6.660 6.394 6.483 7,891,596 -0.21(-3.09%)
Mar 15, 2021 6.463 6.739 6.375 6.689 8,541,304 +0.30(+4.62%)
Mar 12, 2021 6.158 6.444 6.070 6.394 6,802,988 +0.02(+0.31%)
Mar 11, 2021 6.266 6.414 6.188 6.375 8,926,736 +0.21(+3.35%)
Mar 10, 2021 5.902 6.237 5.883 6.168 8,496,268 +0.27(+4.50%)
Mar 09, 2021 5.961 6.021 5.735 5.902 9,104,283 +0.26(+4.53%)
Mar 08, 2021 5.794 5.834 5.568 5.647 7,277,964 -0.15(-2.55%)
Mar 05, 2021 5.666 5.804 5.224 5.794 12,631,129 +0.18(+3.13%)
Mar 04, 2021 5.776 5.943 5.412 5.618 14,866,779 -0.19(-3.21%)
Mar 03, 2021 5.864 5.972 5.677 5.805 13,393,546 -0.20(-3.27%)
Mar 02, 2021 6.110 6.267 5.992 6.001 15,206,626 -0.10(-1.61%)
Mar 01, 2021 6.571 6.689 6.041 6.100 11,785,092 -0.31(-4.90%)
Feb 26, 2021 6.571 6.664 6.180 6.414 11,909,523 -0.35(-5.23%)
Feb 25, 2021 7.141 7.259 6.699 6.768 13,715,948 -0.46(-6.39%)
Feb 24, 2021 6.669 7.308 6.561 7.229 15,075,098 +0.49(+7.29%)
Feb 23, 2021 6.581 6.797 6.286 6.738 12,535,524 -0.04(-0.58%)
Feb 22, 2021 6.110 6.866 6.041 6.777 16,683,395 +0.80(+13.30%)
Feb 19, 2021 5.559 6.031 5.559 5.982 13,553,419 +0.42(+7.60%)
Feb 18, 2021 5.805 5.943 5.550 5.559 8,843,122 -0.33(-5.67%)
Feb 17, 2021 5.903 5.962 5.766 5.893 9,031,818 -0.13(-2.12%)
Feb 16, 2021 6.011 6.208 5.893 6.021 8,006,752 -0.04(-0.65%)
Feb 12, 2021 5.874 6.188 5.736 6.060 6,975,388 +0.11(+1.82%)
Feb 11, 2021 6.100 6.119 5.805 5.952 6,944,051 -0.12(-1.94%)
Feb 10, 2021 6.335 6.375 5.923 6.070 7,085,813 -0.21(-3.29%)
Feb 09, 2021 6.394 6.394 6.129 6.277 8,922,581 -0.09(-1.39%)
Feb 08, 2021 6.335 6.453 6.237 6.365 11,248,691 +0.35(+5.88%)
Feb 05, 2021 5.874 6.051 5.659 6.011 10,460,486 +0.28(+4.79%)
Feb 04, 2021 5.402 5.795 5.137 5.736 18,039,148 +0.00(+0.00%)
Feb 03, 2021 5.943 6.080 5.726 5.736 11,207,364 -0.08(-1.35%)
Feb 02, 2021 6.404 6.414 5.677 5.815 26,548,720 -1.36(-18.90%)
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.