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

Hecla Mining Company (NY: HL )

5.490 -0.100 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 30, 2019 1.720 1.759 1.681 1.740 6,179,881 +0.02(+1.14%)
Aug 29, 2019 1.818 1.838 1.671 1.720 11,919,684 -0.08(-4.35%)
Aug 28, 2019 1.789 1.857 1.750 1.798 11,111,730 +0.06(+3.37%)
Aug 27, 2019 1.642 1.750 1.632 1.740 9,630,059 +0.12(+7.23%)
Aug 26, 2019 1.691 1.701 1.593 1.623 6,484,833 -0.01(-0.60%)
Aug 23, 2019 1.564 1.652 1.554 1.632 8,169,487 +0.09(+5.70%)
Aug 22, 2019 1.574 1.613 1.539 1.544 9,398,629 -0.04(-2.32%)
Aug 21, 2019 1.542 1.620 1.513 1.581 5,696,042 +0.05(+3.18%)
Aug 20, 2019 1.513 1.561 1.483 1.532 7,145,876 +0.05(+3.29%)
Aug 19, 2019 1.425 1.542 1.405 1.483 8,993,313 +0.07(+4.83%)
Aug 16, 2019 1.425 1.483 1.400 1.415 6,339,957 -0.01(-0.68%)
Aug 15, 2019 1.415 1.454 1.347 1.425 10,609,954 +0.02(+1.39%)
Aug 14, 2019 1.561 1.561 1.391 1.405 12,253,283 -0.10(-6.49%)
Aug 13, 2019 1.620 1.640 1.483 1.503 10,111,435 -0.06(-3.75%)
Aug 12, 2019 1.561 1.610 1.542 1.561 6,824,316 +0.03(+1.91%)
Aug 09, 2019 1.669 1.688 1.464 1.532 13,127,185 -0.14(-8.19%)
Aug 08, 2019 1.630 1.708 1.630 1.669 12,496,266 +0.04(+2.40%)
Aug 07, 2019 2.030 2.030 1.561 1.630 21,746,972 -0.32(-16.50%)
Aug 06, 2019 1.962 1.981 1.874 1.952 10,168,739 -0.01(-0.50%)
Aug 05, 2019 1.893 2.020 1.893 1.962 13,441,577 +0.12(+6.35%)
Aug 02, 2019 1.844 1.874 1.815 1.844 5,500,750 -0.01(-0.53%)
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.