Hecla Mining Company (NY: HL )

7.560 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 7.300 7.600 7.240 7.560 9,355,787 +0.43(+6.03%)
May 13, 2021 7.200 7.230 6.980 7.130 7,275,593 -0.07(-0.97%)
May 12, 2021 7.420 7.550 7.160 7.200 7,019,984 -0.23(-3.10%)
May 11, 2021 6.940 7.460 6.840 7.430 12,515,270 +0.27(+3.77%)
May 10, 2021 7.530 7.660 7.150 7.160 12,016,183 -0.12(-1.65%)
May 07, 2021 7.310 7.370 6.760 7.280 14,733,170 -0.01(-0.14%)
May 06, 2021 6.410 7.320 6.410 7.290 25,188,870 +1.04(+16.64%)
May 05, 2021 6.260 6.290 6.060 6.250 6,112,229 +0.00(+0.00%)
May 04, 2021 6.410 6.540 6.210 6.250 8,945,381 -0.18(-2.80%)
May 03, 2021 6.070 6.470 6.020 6.430 12,324,261 +0.52(+8.80%)
Apr 30, 2021 6.010 6.140 5.840 5.910 11,590,200 -0.12(-1.99%)
Apr 29, 2021 6.410 6.430 5.840 6.030 12,405,609 -0.42(-6.51%)
Apr 28, 2021 6.210 6.490 6.140 6.450 5,530,272 +0.18(+2.87%)
Apr 27, 2021 6.450 6.560 6.260 6.270 4,798,035 -0.17(-2.64%)
Apr 26, 2021 6.450 6.490 6.320 6.440 3,881,595 +0.07(+1.10%)
Apr 23, 2021 6.370 6.480 6.265 6.370 4,898,500 +0.08(+1.27%)
Apr 22, 2021 6.470 6.480 6.250 6.290 7,451,885 -0.26(-3.97%)
Apr 21, 2021 6.210 6.570 6.160 6.550 11,244,818 +0.37(+5.99%)
Apr 20, 2021 6.150 6.250 6.090 6.180 6,056,455 -0.02(-0.32%)
Apr 19, 2021 6.350 6.370 6.130 6.200 4,827,185 -0.18(-2.82%)
Apr 16, 2021 6.670 6.700 6.325 6.380 5,633,900 -0.14(-2.15%)
Apr 15, 2021 6.270 6.680 6.240 6.520 10,032,900 +0.38(+6.19%)
Apr 14, 2021 6.130 6.250 6.040 6.140 4,984,562 +0.00(+0.00%)
Apr 13, 2021 6.090 6.220 6.070 6.140 6,469,929 +0.20(+3.37%)
Apr 12, 2021 6.030 6.090 5.870 5.940 4,644,758 -0.12(-1.98%)
Apr 09, 2021 6.050 6.166 6.010 6.060 6,589,100 -0.27(-4.27%)
Apr 08, 2021 6.210 6.390 6.140 6.330 7,926,431 +0.33(+5.50%)
Apr 07, 2021 6.140 6.150 5.960 6.000 4,366,783 -0.16(-2.60%)
Apr 06, 2021 6.000 6.280 6.000 6.160 7,364,285 +0.27(+4.58%)
Apr 05, 2021 5.990 6.040 5.830 5.890 5,226,043 -0.04(-0.67%)
Apr 01, 2021 5.850 5.995 5.790 5.930 5,835,900 +0.24(+4.22%)
Mar 31, 2021 5.540 5.760 5.460 5.690 8,640,339 +0.22(+4.02%)
Mar 30, 2021 5.520 5.630 5.410 5.470 6,591,288 -0.21(-3.70%)
Mar 29, 2021 5.830 5.920 5.510 5.680 7,566,452 -0.26(-4.38%)
Mar 26, 2021 5.880 5.970 5.780 5.940 6,052,600 +0.09(+1.54%)
Mar 25, 2021 5.640 5.870 5.590 5.850 7,370,660 +0.13(+2.27%)
Mar 24, 2021 6.030 6.120 5.720 5.720 9,757,455 -0.19(-3.21%)
Mar 23, 2021 6.230 6.270 5.850 5.910 9,576,693 -0.42(-6.64%)
Mar 22, 2021 6.490 6.640 6.270 6.330 6,417,264 -0.17(-2.62%)
Mar 19, 2021 6.640 6.690 6.460 6.500 20,874,600 -0.14(-2.11%)
Mar 18, 2021 6.740 6.950 6.580 6.640 7,607,405 -0.25(-3.63%)
Mar 17, 2021 6.520 6.980 6.460 6.890 8,543,026 +0.30(+4.55%)
Mar 16, 2021 6.760 6.770 6.500 6.590 7,763,312 -0.21(-3.09%)
Mar 15, 2021 6.570 6.850 6.480 6.800 8,402,458 +0.30(+4.62%)
Mar 12, 2021 6.260 6.550 6.170 6.500 6,692,400 +0.02(+0.31%)
Mar 11, 2021 6.370 6.520 6.290 6.480 8,781,625 +0.21(+3.35%)
Mar 10, 2021 6.000 6.340 5.980 6.270 8,358,154 +0.27(+4.50%)
Mar 09, 2021 6.060 6.120 5.830 6.000 8,956,286 +0.26(+4.53%)
Mar 08, 2021 5.890 5.930 5.660 5.740 7,159,655 -0.15(-2.55%)
Mar 05, 2021 5.760 5.900 5.310 5.890 12,425,800 +0.17(+2.97%)
Mar 04, 2021 5.880 6.050 5.510 5.720 14,602,734 -0.19(-3.21%)
Mar 03, 2021 5.970 6.080 5.780 5.910 13,155,667 -0.20(-3.27%)
Mar 02, 2021 6.220 6.380 6.100 6.110 14,936,545 -0.10(-1.61%)
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.