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

Hecla Mining Company (NY: HL )

5.950 -0.230 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 28, 2020 2.493 2.601 2.327 2.581 12,696,928 -0.18(-6.38%)
Feb 27, 2020 3.011 3.021 2.689 2.757 15,015,086 -0.23(-7.84%)
Feb 26, 2020 2.943 3.031 2.865 2.992 7,614,795 +0.03(+0.99%)
Feb 25, 2020 3.021 3.119 2.933 2.962 12,903,776 -0.08(-2.57%)
Feb 24, 2020 3.324 3.334 2.992 3.041 9,023,574 -0.18(-5.47%)
Feb 21, 2020 3.246 3.275 3.178 3.217 9,347,594 +0.04(+1.23%)
Feb 20, 2020 3.246 3.295 3.090 3.178 8,539,576 -0.07(-2.11%)
Feb 19, 2020 3.187 3.285 3.119 3.246 10,614,006 +0.09(+2.79%)
Feb 18, 2020 2.923 3.187 2.914 3.158 15,345,127 +0.30(+10.62%)
Feb 14, 2020 2.914 2.953 2.826 2.855 6,307,143 -0.04(-1.35%)
Feb 13, 2020 2.894 3.002 2.884 2.894 6,471,440 +0.05(+1.72%)
Feb 12, 2020 3.080 3.090 2.835 2.845 11,740,837 -0.23(-7.62%)
Feb 11, 2020 3.109 3.168 3.050 3.080 6,618,286 -0.01(-0.32%)
Feb 10, 2020 3.373 3.373 3.070 3.090 10,589,627 -0.26(-7.87%)
Feb 07, 2020 3.305 3.393 3.295 3.354 10,620,049 +0.00(+0.00%)
Feb 06, 2020 3.070 3.363 3.021 3.354 18,244,268 +0.34(+11.36%)
Feb 05, 2020 2.835 3.021 2.835 3.011 7,419,392 +0.16(+5.48%)
Feb 04, 2020 2.894 2.904 2.806 2.855 9,224,261 -0.07(-2.34%)
Feb 03, 2020 2.953 2.982 2.855 2.923 8,417,521 -0.04(-1.32%)
Jan 31, 2020 2.914 3.002 2.904 2.962 6,411,468 +0.05(+1.68%)
Jan 30, 2020 3.021 3.021 2.904 2.914 9,611,349 -0.07(-2.30%)
Jan 29, 2020 2.767 3.021 2.757 2.982 8,632,771 +0.17(+5.90%)
Jan 28, 2020 3.060 3.070 2.806 2.816 11,853,719 -0.29(-9.43%)
Jan 27, 2020 3.158 3.168 3.046 3.109 9,504,882 -0.01(-0.31%)
Jan 24, 2020 3.070 3.138 3.031 3.119 5,485,024 +0.05(+1.59%)
Jan 23, 2020 3.070 3.129 3.031 3.070 5,057,220 +0.01(+0.32%)
Jan 22, 2020 3.070 3.109 3.041 3.060 3,999,257 +0.01(+0.32%)
Jan 21, 2020 2.972 3.080 2.938 3.050 9,284,768 +0.02(+0.65%)
Jan 17, 2020 3.158 3.163 3.011 3.031 6,719,328 -0.13(-4.02%)
Jan 16, 2020 3.109 3.178 3.080 3.158 5,160,329 -0.01(-0.31%)
Jan 15, 2020 3.099 3.178 3.041 3.168 10,276,682 +0.10(+3.18%)
Jan 14, 2020 2.923 3.119 2.914 3.070 11,688,976 +0.09(+2.95%)
Jan 13, 2020 3.011 3.031 2.933 2.982 8,081,899 -0.03(-0.97%)
Jan 10, 2020 3.031 3.075 2.972 3.011 10,691,951 +0.01(+0.33%)
Jan 09, 2020 3.119 3.158 2.992 3.002 10,870,174 -0.19(-5.83%)
Jan 08, 2020 3.393 3.402 3.178 3.187 9,915,583 -0.15(-4.40%)
Jan 07, 2020 3.236 3.393 3.158 3.334 18,408,360 +0.10(+3.02%)
Jan 06, 2020 3.354 3.354 3.138 3.236 11,761,098 -0.04(-1.19%)
Jan 03, 2020 3.422 3.432 3.236 3.275 12,038,148 -0.07(-2.05%)
Jan 02, 2020 3.373 3.383 3.275 3.344 7,000,004 +0.03(+0.88%)
Dec 31, 2019 3.334 3.373 3.295 3.314 6,515,179 +0.01(+0.30%)
Dec 30, 2019 3.266 3.402 3.246 3.305 10,171,226 +0.07(+2.11%)
Dec 27, 2019 3.334 3.354 3.217 3.236 9,143,957 -0.09(-2.65%)
Dec 26, 2019 3.363 3.432 3.275 3.324 12,865,859 +0.02(+0.59%)
Dec 24, 2019 3.256 3.373 3.236 3.305 7,543,800 +0.12(+3.68%)
Dec 23, 2019 2.953 3.246 2.953 3.187 13,943,288 +0.25(+8.67%)
Dec 20, 2019 3.002 3.021 2.894 2.933 21,651,054 -0.04(-1.32%)
Dec 19, 2019 3.050 3.060 2.943 2.972 10,310,620 -0.10(-3.18%)
Dec 18, 2019 2.972 3.080 2.933 3.070 6,989,354 +0.12(+3.97%)
Dec 17, 2019 2.914 3.002 2.894 2.953 7,361,102 -0.07(-2.27%)
Dec 16, 2019 3.011 3.031 2.972 3.021 8,128,695 +0.04(+1.31%)
Dec 13, 2019 2.865 3.031 2.865 2.982 11,031,517 +0.10(+3.39%)
Dec 12, 2019 2.835 2.894 2.738 2.884 11,481,456 +0.09(+3.15%)
Dec 11, 2019 2.757 2.806 2.708 2.796 8,318,987 +0.06(+2.14%)
Dec 10, 2019 2.718 2.747 2.699 2.738 5,055,801 +0.03(+1.08%)
Dec 09, 2019 2.747 2.777 2.674 2.708 7,690,798 -0.01(-0.36%)
Dec 06, 2019 2.757 2.806 2.620 2.718 12,240,968 -0.14(-4.79%)
Dec 05, 2019 2.728 2.923 2.718 2.855 11,272,738 +0.15(+5.41%)
Dec 04, 2019 2.679 2.728 2.611 2.708 9,600,654 +0.02(+0.73%)
Dec 03, 2019 2.493 2.708 2.493 2.689 13,973,639 +0.22(+8.70%)
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.