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

Hecla Mining Company (NY: HL )

5.350 -0.120 (-2.19%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 30, 2022 5.526 5.615 5.446 5.516 5,823,820 -0.04(-0.71%)
Dec 29, 2022 5.456 5.575 5.451 5.555 9,911,130 +0.19(+3.51%)
Dec 28, 2022 5.506 5.533 5.317 5.367 5,799,255 -0.23(-4.08%)
Dec 27, 2022 5.506 5.704 5.446 5.595 6,542,886 +0.14(+2.55%)
Dec 23, 2022 5.446 5.486 5.287 5.456 5,597,060 +0.01(+0.18%)
Dec 22, 2022 5.466 5.486 5.238 5.446 7,560,058 -0.11(-1.96%)
Dec 21, 2022 5.575 5.684 5.536 5.555 7,409,035 +0.03(+0.54%)
Dec 20, 2022 5.288 5.605 5.253 5.526 9,901,855 +0.40(+7.74%)
Dec 19, 2022 5.288 5.327 5.099 5.129 7,166,558 -0.13(-2.45%)
Dec 16, 2022 5.169 5.347 5.079 5.258 21,107,408 +0.04(+0.76%)
Dec 15, 2022 5.337 5.387 5.188 5.218 10,246,282 -0.27(-4.88%)
Dec 14, 2022 5.595 5.635 5.377 5.486 14,056,643 -0.13(-2.30%)
Dec 13, 2022 5.803 5.853 5.511 5.615 10,758,309 +0.09(+1.62%)
Dec 12, 2022 5.417 5.555 5.347 5.526 8,897,764 +0.02(+0.36%)
Dec 09, 2022 5.585 5.798 5.496 5.506 8,086,010 -0.04(-0.72%)
Dec 08, 2022 5.714 5.789 5.506 5.546 8,802,576 -0.07(-1.24%)
Dec 07, 2022 5.347 5.684 5.347 5.615 12,356,158 +0.33(+6.19%)
Dec 06, 2022 5.387 5.555 5.258 5.288 6,114,522 -0.03(-0.56%)
Dec 05, 2022 5.605 5.625 5.283 5.317 8,281,369 -0.36(-6.29%)
Dec 02, 2022 5.407 5.724 5.357 5.675 10,129,485 +0.15(+2.69%)
Dec 01, 2022 5.585 5.774 5.362 5.526 12,090,395 +0.12(+2.20%)
Nov 30, 2022 5.089 5.417 5.040 5.407 20,058,120 +0.44(+8.78%)
Nov 29, 2022 4.861 5.079 4.861 4.970 5,912,240 +0.16(+3.30%)
Nov 28, 2022 5.089 5.114 4.792 4.811 6,871,991 -0.33(-6.37%)
Nov 25, 2022 5.169 5.178 5.084 5.139 3,077,370 -0.03(-0.58%)
Nov 23, 2022 5.099 5.183 5.020 5.169 5,776,060 +0.04(+0.85%)
Nov 22, 2022 4.828 5.155 4.808 5.125 11,432,937 +0.37(+7.71%)
Nov 21, 2022 4.808 4.828 4.620 4.758 5,227,244 -0.13(-2.64%)
Nov 18, 2022 4.917 4.922 4.788 4.887 5,149,932 +0.06(+1.23%)
Nov 17, 2022 4.848 4.848 4.699 4.828 6,950,072 -0.12(-2.40%)
Nov 16, 2022 5.046 5.046 4.899 4.947 5,564,345 -0.10(-1.96%)
Nov 15, 2022 5.165 5.214 4.996 5.046 8,622,871 -0.07(-1.36%)
Nov 14, 2022 4.828 5.165 4.818 5.115 9,676,881 +0.22(+4.45%)
Nov 11, 2022 4.937 4.967 4.768 4.897 9,137,085 -0.05(-1.00%)
Nov 10, 2022 4.778 4.967 4.575 4.947 9,419,986 +0.45(+9.91%)
Nov 09, 2022 4.808 4.867 4.431 4.501 11,479,793 -0.43(-8.65%)
Nov 08, 2022 4.778 5.076 4.689 4.927 13,386,592 +0.18(+3.76%)
Nov 07, 2022 4.788 4.857 4.684 4.748 7,190,869 +0.03(+0.63%)
Nov 04, 2022 4.491 4.768 4.481 4.719 13,034,489 +0.46(+10.70%)
Nov 03, 2022 4.193 4.362 4.164 4.263 7,245,914 -0.02(-0.46%)
Nov 02, 2022 4.600 4.263 4.283 13,509,110 -0.31(-6.70%)
Nov 01, 2022 4.758 4.838 4.590 4.590 7,943,174 +0.06(+1.31%)
Oct 31, 2022 4.530 4.659 4.461 4.530 7,957,899 -0.10(-2.14%)
Oct 28, 2022 4.669 4.669 4.471 4.629 5,943,413 -0.08(-1.68%)
Oct 27, 2022 4.848 4.887 4.669 4.709 8,819,655 -0.12(-2.46%)
Oct 26, 2022 4.758 5.026 4.758 4.828 9,816,671 +0.14(+2.96%)
Oct 25, 2022 4.620 4.768 4.610 4.689 7,166,416 +0.06(+1.28%)
Oct 24, 2022 4.689 4.709 4.511 4.629 7,224,686 -0.12(-2.51%)
Oct 21, 2022 4.451 4.778 4.372 4.748 9,266,690 +0.34(+7.64%)
Oct 20, 2022 4.312 4.520 4.263 4.411 5,802,197 +0.14(+3.25%)
Oct 19, 2022 4.401 4.411 4.218 4.273 7,819,511 -0.16(-3.58%)
Oct 18, 2022 4.431 4.501 4.327 4.431 7,758,309 +0.09(+2.05%)
Oct 17, 2022 4.312 4.411 4.283 4.342 9,028,682 +0.21(+5.04%)
Oct 14, 2022 4.372 4.416 4.124 4.134 7,507,581 -0.31(-6.92%)
Oct 13, 2022 4.283 4.471 4.173 4.441 10,393,326 -0.09(-1.97%)
Oct 12, 2022 4.322 4.530 4.233 4.530 8,497,812 +0.19(+4.34%)
Oct 11, 2022 4.322 4.501 4.243 4.342 9,807,803 +0.10(+2.34%)
Oct 10, 2022 4.213 4.322 4.064 4.243 7,406,409 +0.02(+0.47%)
Oct 07, 2022 4.322 4.392 4.173 4.223 8,006,090 -0.22(-4.91%)
Oct 06, 2022 4.332 4.540 4.292 4.441 5,428,306 +0.08(+1.82%)
Oct 05, 2022 4.263 4.362 4.169 4.362 6,709,343 -0.03(-0.68%)
Oct 04, 2022 4.362 4.461 4.213 4.392 11,609,067 +0.14(+3.26%)
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.