Skip to main content

Hecla Mining Company (NY: HL )

6.680 +0.150 (+2.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 3.205 3.303 3.156 3.244 10,909,215 +0.17(+5.40%)
May 28, 2020 3.303 3.342 3.058 3.078 8,373,801 -0.12(-3.67%)
May 27, 2020 2.971 3.205 2.922 3.195 11,284,771 +0.14(+4.47%)
May 26, 2020 3.273 3.273 3.019 3.058 10,219,035 -0.21(-6.57%)
May 22, 2020 3.410 3.488 3.254 3.273 7,837,720 -0.09(-2.62%)
May 21, 2020 3.352 3.381 3.156 3.361 10,227,658 -0.09(-2.47%)
May 20, 2020 3.280 3.456 3.271 3.446 13,572,776 +0.18(+5.37%)
May 19, 2020 3.134 3.368 3.085 3.271 15,630,571 +0.20(+6.35%)
May 18, 2020 3.075 3.134 2.939 3.075 13,620,965 +0.16(+5.35%)
May 15, 2020 2.675 2.939 2.656 2.919 16,130,841 +0.34(+13.26%)
May 14, 2020 2.490 2.587 2.416 2.577 9,429,080 +0.07(+2.72%)
May 13, 2020 2.509 2.587 2.402 2.509 8,289,565 +0.04(+1.58%)
May 12, 2020 2.587 2.626 2.460 2.470 5,323,632 -0.02(-0.78%)
May 11, 2020 2.587 2.617 2.470 2.490 6,085,108 -0.11(-4.14%)
May 08, 2020 2.538 2.626 2.490 2.597 7,738,170 +0.15(+5.98%)
May 07, 2020 2.441 2.529 2.246 2.451 13,701,968 -0.06(-2.33%)
May 06, 2020 2.538 2.553 2.441 2.509 5,648,897 -0.07(-2.65%)
May 05, 2020 2.636 2.646 2.509 2.577 7,301,784 -0.07(-2.58%)
May 04, 2020 2.617 2.646 2.548 2.646 6,553,257 +0.01(+0.37%)
May 01, 2020 2.499 2.656 2.460 2.636 9,019,620 +0.07(+2.66%)
Apr 30, 2020 2.685 2.695 2.529 2.568 9,186,131 -0.11(-4.01%)
Apr 29, 2020 2.460 2.704 2.460 2.675 12,094,262 +0.24(+10.04%)
Apr 28, 2020 2.460 2.470 2.353 2.431 5,533,867 -0.01(-0.40%)
Apr 27, 2020 2.431 2.470 2.324 2.441 6,225,574 +0.03(+1.21%)
Apr 24, 2020 2.499 2.538 2.314 2.412 9,047,685 +0.00(+0.00%)
Apr 23, 2020 2.441 2.577 2.372 2.412 11,222,677 +0.07(+2.92%)
Apr 22, 2020 2.324 2.392 2.294 2.343 8,671,670 +0.13(+5.73%)
Apr 21, 2020 2.148 2.255 2.109 2.216 6,610,877 -0.06(-2.58%)
Apr 20, 2020 2.167 2.294 2.167 2.275 6,874,654 +0.16(+7.37%)
Apr 17, 2020 2.246 2.324 2.089 2.119 15,790,583 -0.21(-8.82%)
Apr 16, 2020 2.265 2.392 2.216 2.324 11,573,849 +0.15(+6.73%)
Apr 15, 2020 2.177 2.363 2.089 2.177 9,652,992 -0.13(-5.51%)
Apr 14, 2020 2.343 2.441 2.187 2.304 16,199,808 +0.01(+0.43%)
Apr 13, 2020 2.080 2.285 1.923 2.294 11,700,044 +0.24(+11.90%)
Apr 09, 2020 1.894 2.060 1.879 2.050 12,437,674 +0.26(+14.75%)
Apr 08, 2020 1.777 1.835 1.757 1.787 6,471,333 +0.03(+1.67%)
Apr 07, 2020 1.914 1.943 1.699 1.757 8,377,569 -0.07(-3.74%)
Apr 06, 2020 1.757 1.865 1.748 1.826 9,728,633 +0.17(+10.00%)
Apr 03, 2020 1.777 1.777 1.621 1.660 6,390,758 -0.04(-2.30%)
Apr 02, 2020 1.718 1.806 1.679 1.699 8,028,663 +0.05(+2.96%)
Apr 01, 2020 1.728 1.787 1.640 1.650 8,877,576 -0.13(-7.14%)
Mar 31, 2020 1.855 1.928 1.728 1.777 8,119,367 -0.03(-1.62%)
Mar 30, 2020 1.865 2.031 1.767 1.806 8,246,144 -0.07(-3.65%)
Mar 27, 2020 2.050 2.099 1.855 1.875 7,087,049 -0.25(-11.93%)
Mar 26, 2020 2.294 2.465 2.050 2.128 11,592,683 -0.09(-3.96%)
Mar 25, 2020 2.001 2.285 1.875 2.216 10,991,096 +0.20(+9.66%)
Mar 24, 2020 1.962 2.089 1.816 2.021 14,225,239 +0.23(+13.11%)
Mar 23, 2020 1.777 1.826 1.630 1.787 10,281,637 +0.17(+10.24%)
Mar 20, 2020 1.855 1.855 1.562 1.621 15,465,381 -0.12(-6.74%)
Mar 19, 2020 1.630 2.050 1.406 1.738 14,996,813 +0.17(+10.56%)
Mar 18, 2020 1.933 2.158 1.513 1.572 11,860,139 -0.50(-24.06%)
Mar 17, 2020 1.660 2.148 1.640 2.070 19,477,228 +0.41(+24.71%)
Mar 16, 2020 1.484 1.757 1.367 1.660 13,121,934 +0.01(+0.59%)
Mar 13, 2020 1.728 1.816 1.611 1.650 13,097,193 +0.00(+0.00%)
Mar 12, 2020 1.845 1.901 1.630 1.650 12,314,034 -0.34(-17.16%)
Mar 11, 2020 2.158 2.187 1.953 1.992 11,123,477 -0.23(-10.53%)
Mar 10, 2020 2.275 2.275 2.031 2.226 9,841,947 +0.03(+1.33%)
Mar 09, 2020 2.333 2.470 2.158 2.197 7,839,667 -0.38(-14.77%)
Mar 06, 2020 2.675 2.685 2.480 2.577 8,384,682 -0.12(-4.35%)
Mar 05, 2020 2.743 2.773 2.626 2.695 7,069,120 -0.03(-0.97%)
Mar 04, 2020 2.760 2.789 2.555 2.721 9,825,407 +0.01(+0.36%)
Mar 03, 2020 2.789 2.887 2.565 2.711 14,281,092 -0.05(-1.77%)
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.