Skip to main content

Hecla Mining Company (NY: HL )

6.530 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 3.206 3.304 3.157 3.245 10,905,740 +0.17(+5.40%)
May 28, 2020 3.304 3.343 3.059 3.079 8,371,134 -0.12(-3.67%)
May 27, 2020 2.971 3.206 2.923 3.196 11,281,176 +0.14(+4.47%)
May 26, 2020 3.274 3.274 3.020 3.059 10,215,780 -0.22(-6.57%)
May 22, 2020 3.411 3.490 3.255 3.274 7,835,223 -0.09(-2.62%)
May 21, 2020 3.353 3.382 3.157 3.362 10,224,400 -0.09(-2.47%)
May 20, 2020 3.281 3.457 3.272 3.447 13,568,451 +0.18(+5.37%)
May 19, 2020 3.135 3.369 3.086 3.272 15,625,590 +0.20(+6.35%)
May 18, 2020 3.076 3.135 2.940 3.076 13,616,624 +0.16(+5.35%)
May 15, 2020 2.676 2.940 2.656 2.920 16,125,701 +0.34(+13.26%)
May 14, 2020 2.490 2.588 2.417 2.578 9,426,076 +0.07(+2.72%)
May 13, 2020 2.510 2.588 2.402 2.510 8,286,924 +0.04(+1.58%)
May 12, 2020 2.588 2.627 2.461 2.471 5,321,936 -0.02(-0.78%)
May 11, 2020 2.588 2.617 2.471 2.490 6,083,169 -0.11(-4.14%)
May 08, 2020 2.539 2.627 2.490 2.598 7,735,704 +0.15(+5.98%)
May 07, 2020 2.442 2.529 2.246 2.451 13,697,602 -0.06(-2.33%)
May 06, 2020 2.539 2.554 2.442 2.510 5,647,097 -0.07(-2.65%)
May 05, 2020 2.637 2.647 2.510 2.578 7,299,457 -0.07(-2.58%)
May 04, 2020 2.617 2.647 2.549 2.647 6,551,169 +0.01(+0.37%)
May 01, 2020 2.500 2.656 2.461 2.637 9,016,746 +0.07(+2.66%)
Apr 30, 2020 2.686 2.695 2.529 2.569 9,183,204 -0.11(-4.01%)
Apr 29, 2020 2.461 2.705 2.461 2.676 12,090,409 +0.24(+10.04%)
Apr 28, 2020 2.461 2.471 2.354 2.432 5,532,104 -0.01(-0.40%)
Apr 27, 2020 2.432 2.471 2.324 2.442 6,223,590 +0.03(+1.21%)
Apr 24, 2020 2.500 2.539 2.315 2.412 9,044,802 +0.00(+0.00%)
Apr 23, 2020 2.442 2.578 2.373 2.412 11,219,101 +0.07(+2.92%)
Apr 22, 2020 2.324 2.393 2.295 2.344 8,668,907 +0.13(+5.73%)
Apr 21, 2020 2.149 2.256 2.110 2.217 6,608,771 -0.06(-2.58%)
Apr 20, 2020 2.168 2.295 2.168 2.276 6,872,464 +0.16(+7.37%)
Apr 17, 2020 2.246 2.324 2.090 2.119 15,785,551 -0.21(-8.82%)
Apr 16, 2020 2.266 2.393 2.217 2.324 11,570,161 +0.15(+6.73%)
Apr 15, 2020 2.178 2.363 2.090 2.178 9,649,916 -0.13(-5.51%)
Apr 14, 2020 2.344 2.442 2.188 2.305 16,194,646 +0.01(+0.43%)
Apr 13, 2020 2.080 2.285 1.924 2.295 11,696,316 +0.24(+11.90%)
Apr 09, 2020 1.895 2.061 1.880 2.051 12,433,711 +0.26(+14.75%)
Apr 08, 2020 1.777 1.836 1.758 1.787 6,469,271 +0.03(+1.67%)
Apr 07, 2020 1.914 1.943 1.699 1.758 8,374,900 -0.07(-3.74%)
Apr 06, 2020 1.758 1.865 1.748 1.826 9,725,533 +0.17(+10.00%)
Apr 03, 2020 1.777 1.777 1.621 1.660 6,388,721 -0.04(-2.30%)
Apr 02, 2020 1.719 1.807 1.680 1.699 8,026,105 +0.05(+2.96%)
Apr 01, 2020 1.729 1.787 1.641 1.651 8,874,747 -0.13(-7.14%)
Mar 31, 2020 1.856 1.929 1.729 1.777 8,116,780 -0.03(-1.62%)
Mar 30, 2020 1.865 2.031 1.768 1.807 8,243,516 -0.07(-3.65%)
Mar 27, 2020 2.051 2.100 1.856 1.875 7,084,791 -0.25(-11.93%)
Mar 26, 2020 2.295 2.466 2.051 2.129 11,588,989 -0.09(-3.96%)
Mar 25, 2020 2.002 2.285 1.875 2.217 10,987,594 +0.20(+9.66%)
Mar 24, 2020 1.963 2.090 1.817 2.022 14,220,706 +0.23(+13.11%)
Mar 23, 2020 1.777 1.826 1.631 1.787 10,278,361 +0.17(+10.24%)
Mar 20, 2020 1.856 1.856 1.563 1.621 15,460,453 -0.12(-6.74%)
Mar 19, 2020 1.631 2.051 1.406 1.738 14,992,034 +0.17(+10.56%)
Mar 18, 2020 1.934 2.158 1.514 1.572 11,856,360 -0.50(-24.06%)
Mar 17, 2020 1.660 2.149 1.641 2.070 19,471,022 +0.41(+24.71%)
Mar 16, 2020 1.484 1.758 1.367 1.660 13,117,752 +0.01(+0.59%)
Mar 13, 2020 1.729 1.817 1.611 1.651 13,093,019 +0.00(+0.00%)
Mar 12, 2020 1.846 1.902 1.631 1.651 12,310,111 -0.34(-17.16%)
Mar 11, 2020 2.158 2.188 1.953 1.992 11,119,933 -0.23(-10.53%)
Mar 10, 2020 2.276 2.276 2.031 2.227 9,838,811 +0.03(+1.33%)
Mar 09, 2020 2.334 2.471 2.158 2.197 7,837,169 -0.38(-14.77%)
Mar 06, 2020 2.676 2.686 2.481 2.578 8,382,010 -0.12(-4.35%)
Mar 05, 2020 2.744 2.774 2.627 2.695 7,066,868 -0.03(-0.97%)
Mar 04, 2020 2.761 2.790 2.556 2.722 9,822,277 +0.01(+0.36%)
Mar 03, 2020 2.790 2.888 2.566 2.712 14,276,543 -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.