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

Hecla Mining Company (NY: HL )

4.910 -0.080 (-1.60%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 5.361 5.419 5.214 5.410 11,491,627 +0.17(+3.18%)
Jul 30, 2020 5.106 5.341 5.086 5.243 13,334,644 -0.17(-3.08%)
Jul 29, 2020 5.390 5.517 5.184 5.410 12,990,061 +0.06(+1.10%)
Jul 28, 2020 5.312 5.527 5.223 5.351 12,098,288 -0.05(-0.91%)
Jul 27, 2020 5.390 5.566 5.233 5.400 17,536,110 +0.30(+5.96%)
Jul 24, 2020 5.047 5.243 4.969 5.096 13,891,341 +0.07(+1.36%)
Jul 23, 2020 5.076 5.233 4.861 5.027 22,188,530 -0.20(-3.75%)
Jul 22, 2020 4.920 5.351 4.802 5.223 23,350,194 +0.34(+7.03%)
Jul 21, 2020 5.018 5.155 4.802 4.880 19,515,938 +0.14(+2.89%)
Jul 20, 2020 4.577 4.782 4.488 4.743 15,059,179 +0.26(+5.91%)
Jul 17, 2020 4.312 4.523 4.253 4.479 14,842,369 +0.32(+7.78%)
Jul 16, 2020 4.263 4.322 4.057 4.155 8,644,336 -0.18(-4.07%)
Jul 15, 2020 4.155 4.341 3.979 4.332 13,126,072 +0.19(+4.49%)
Jul 14, 2020 3.734 4.145 3.695 4.145 12,716,610 +0.39(+10.44%)
Jul 13, 2020 4.145 4.145 3.744 3.753 16,091,218 -0.19(-4.73%)
Jul 10, 2020 3.753 3.949 3.753 3.940 15,237,577 +0.23(+6.07%)
Jul 09, 2020 3.636 3.881 3.557 3.714 17,969,260 +0.19(+5.28%)
Jul 08, 2020 3.440 3.557 3.371 3.528 14,565,963 +0.21(+6.19%)
Jul 07, 2020 3.126 3.381 3.126 3.322 11,004,895 +0.12(+3.67%)
Jul 06, 2020 3.254 3.283 3.126 3.205 7,835,638 +0.08(+2.51%)
Jul 02, 2020 3.087 3.254 3.087 3.126 8,215,987 -0.03(-0.93%)
Jul 01, 2020 3.224 3.224 3.048 3.156 8,909,041 -0.05(-1.53%)
Jun 30, 2020 2.989 3.214 2.960 3.205 12,058,680 +0.20(+6.51%)
Jun 29, 2020 2.960 3.009 2.891 3.009 6,809,024 +0.11(+3.72%)
Jun 26, 2020 2.911 2.940 2.813 2.901 8,937,422 -0.02(-0.67%)
Jun 25, 2020 2.930 2.930 2.822 2.920 6,381,590 +0.05(+1.71%)
Jun 24, 2020 2.979 2.979 2.793 2.871 10,012,050 -0.14(-4.56%)
Jun 23, 2020 3.058 3.097 2.950 3.009 7,601,224 +0.04(+1.32%)
Jun 22, 2020 2.940 3.097 2.911 2.969 11,240,403 +0.18(+6.32%)
Jun 19, 2020 2.803 2.901 2.734 2.793 16,038,400 +0.09(+3.26%)
Jun 18, 2020 2.832 2.871 2.675 2.705 9,841,025 -0.17(-5.80%)
Jun 17, 2020 2.999 2.999 2.842 2.871 7,553,346 -0.13(-4.25%)
Jun 16, 2020 3.116 3.126 2.950 2.999 5,512,503 -0.07(-2.24%)
Jun 15, 2020 2.891 3.067 2.734 3.067 8,067,071 +0.03(+0.97%)
Jun 12, 2020 3.097 3.126 2.969 3.038 6,800,159 +0.04(+1.31%)
Jun 11, 2020 3.352 3.361 2.950 2.999 12,194,173 -0.37(-11.05%)
Jun 10, 2020 3.195 3.401 3.136 3.371 13,019,346 +0.27(+8.86%)
Jun 09, 2020 3.185 3.244 3.087 3.097 7,834,356 -0.15(-4.53%)
Jun 08, 2020 3.136 3.268 3.048 3.244 6,942,927 +0.13(+4.09%)
Jun 05, 2020 3.087 3.126 2.999 3.116 10,198,045 -0.10(-3.05%)
Jun 04, 2020 3.244 3.293 3.146 3.214 7,932,148 +0.01(+0.31%)
Jun 03, 2020 3.136 3.273 3.097 3.205 7,659,725 -0.02(-0.61%)
Jun 02, 2020 3.528 3.577 3.224 3.224 11,920,641 -0.29(-8.36%)
Jun 01, 2020 3.332 3.548 3.293 3.518 11,523,268 +0.26(+8.13%)
May 29, 2020 3.214 3.312 3.165 3.254 10,877,540 +0.17(+5.40%)
May 28, 2020 3.312 3.352 3.067 3.087 8,349,488 -0.12(-3.67%)
May 27, 2020 2.979 3.214 2.930 3.205 11,252,005 +0.14(+4.47%)
May 26, 2020 3.283 3.283 3.028 3.067 10,189,364 -0.22(-6.57%)
May 22, 2020 3.420 3.499 3.263 3.283 7,814,963 -0.09(-2.62%)
May 21, 2020 3.361 3.391 3.165 3.371 10,197,962 -0.09(-2.48%)
May 20, 2020 3.290 3.467 3.281 3.457 13,531,456 +0.18(+5.37%)
May 19, 2020 3.144 3.379 3.095 3.281 15,582,985 +0.20(+6.35%)
May 18, 2020 3.085 3.144 2.948 3.085 13,579,497 +0.16(+5.35%)
May 15, 2020 2.683 2.948 2.664 2.928 16,081,733 +0.34(+13.26%)
May 14, 2020 2.497 2.595 2.424 2.585 9,400,375 +0.07(+2.72%)
May 13, 2020 2.517 2.595 2.409 2.517 8,264,328 +0.04(+1.58%)
May 12, 2020 2.595 2.634 2.468 2.478 5,307,425 -0.02(-0.78%)
May 11, 2020 2.595 2.625 2.478 2.497 6,066,582 -0.11(-4.14%)
May 08, 2020 2.546 2.634 2.497 2.605 7,714,612 +0.15(+5.98%)
May 07, 2020 2.448 2.536 2.252 2.458 13,660,254 -0.06(-2.33%)
May 06, 2020 2.546 2.561 2.448 2.517 5,631,699 -0.07(-2.65%)
May 05, 2020 2.644 2.654 2.517 2.585 7,279,554 -0.07(-2.58%)
May 04, 2020 2.625 2.654 2.556 2.654 6,533,307 +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.