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

Hecla Mining Company (NY: HL )

4.730 -0.040 (-0.84%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 3, 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 (%)
Jun 30, 2020 2.989 3.214 2.960 3.205 12,058,680 +0.20(+6.51%)
Jun 29, 2020 2.960 3.009 2.891 3.009 6,809,024 +0.11(+3.72%)
Jun 26, 2020 2.911 2.940 2.813 2.901 8,937,422 -0.02(-0.67%)
Jun 25, 2020 2.930 2.930 2.822 2.920 6,381,590 +0.05(+1.71%)
Jun 24, 2020 2.979 2.979 2.793 2.871 10,012,050 -0.14(-4.56%)
Jun 23, 2020 3.058 3.097 2.950 3.009 7,601,224 +0.04(+1.32%)
Jun 22, 2020 2.940 3.097 2.911 2.969 11,240,403 +0.18(+6.32%)
Jun 19, 2020 2.803 2.901 2.734 2.793 16,038,400 +0.09(+3.26%)
Jun 18, 2020 2.832 2.871 2.675 2.705 9,841,025 -0.17(-5.80%)
Jun 17, 2020 2.999 2.999 2.842 2.871 7,553,346 -0.13(-4.25%)
Jun 16, 2020 3.116 3.126 2.950 2.999 5,512,503 -0.07(-2.24%)
Jun 15, 2020 2.891 3.067 2.734 3.067 8,067,071 +0.03(+0.97%)
Jun 12, 2020 3.097 3.126 2.969 3.038 6,800,159 +0.04(+1.31%)
Jun 11, 2020 3.352 3.361 2.950 2.999 12,194,173 -0.37(-11.05%)
Jun 10, 2020 3.195 3.401 3.136 3.371 13,019,346 +0.27(+8.86%)
Jun 09, 2020 3.185 3.244 3.087 3.097 7,834,356 -0.15(-4.53%)
Jun 08, 2020 3.136 3.268 3.048 3.244 6,942,927 +0.13(+4.09%)
Jun 05, 2020 3.087 3.126 2.999 3.116 10,198,045 -0.10(-3.05%)
Jun 04, 2020 3.244 3.293 3.146 3.214 7,932,148 +0.01(+0.31%)
Jun 03, 2020 3.136 3.273 3.097 3.205 7,659,725 -0.02(-0.61%)
Jun 02, 2020 3.528 3.577 3.224 3.224 11,920,641 -0.29(-8.36%)
Jun 01, 2020 3.332 3.548 3.293 3.518 11,523,268 +0.26(+8.13%)
May 29, 2020 3.214 3.312 3.165 3.254 10,877,540 +0.17(+5.40%)
May 28, 2020 3.312 3.352 3.067 3.087 8,349,488 -0.12(-3.67%)
May 27, 2020 2.979 3.214 2.930 3.205 11,252,005 +0.14(+4.47%)
May 26, 2020 3.283 3.283 3.028 3.067 10,189,364 -0.22(-6.57%)
May 22, 2020 3.420 3.499 3.263 3.283 7,814,963 -0.09(-2.62%)
May 21, 2020 3.361 3.391 3.165 3.371 10,197,962 -0.09(-2.48%)
May 20, 2020 3.290 3.467 3.281 3.457 13,531,456 +0.18(+5.37%)
May 19, 2020 3.144 3.379 3.095 3.281 15,582,985 +0.20(+6.35%)
May 18, 2020 3.085 3.144 2.948 3.085 13,579,497 +0.16(+5.35%)
May 15, 2020 2.683 2.948 2.664 2.928 16,081,733 +0.34(+13.26%)
May 14, 2020 2.497 2.595 2.424 2.585 9,400,375 +0.07(+2.72%)
May 13, 2020 2.517 2.595 2.409 2.517 8,264,328 +0.04(+1.58%)
May 12, 2020 2.595 2.634 2.468 2.478 5,307,425 -0.02(-0.78%)
May 11, 2020 2.595 2.625 2.478 2.497 6,066,582 -0.11(-4.14%)
May 08, 2020 2.546 2.634 2.497 2.605 7,714,612 +0.15(+5.98%)
May 07, 2020 2.448 2.536 2.252 2.458 13,660,254 -0.06(-2.33%)
May 06, 2020 2.546 2.561 2.448 2.517 5,631,699 -0.07(-2.65%)
May 05, 2020 2.644 2.654 2.517 2.585 7,279,554 -0.07(-2.58%)
May 04, 2020 2.625 2.654 2.556 2.654 6,533,307 +0.01(+0.37%)
May 01, 2020 2.507 2.664 2.468 2.644 8,992,161 +0.07(+2.66%)
Apr 30, 2020 2.693 2.703 2.536 2.576 9,158,165 -0.11(-4.01%)
Apr 29, 2020 2.468 2.713 2.468 2.683 12,057,443 +0.24(+10.04%)
Apr 28, 2020 2.468 2.478 2.360 2.438 5,517,020 -0.01(-0.40%)
Apr 27, 2020 2.438 2.478 2.331 2.448 6,206,621 +0.03(+1.21%)
Apr 24, 2020 2.507 2.546 2.321 2.419 9,020,140 +0.00(+0.00%)
Apr 23, 2020 2.448 2.585 2.380 2.419 11,188,511 +0.07(+2.92%)
Apr 22, 2020 2.331 2.399 2.301 2.350 8,645,270 +0.13(+5.73%)
Apr 21, 2020 2.154 2.262 2.115 2.223 6,590,751 -0.06(-2.57%)
Apr 20, 2020 2.174 2.301 2.174 2.282 6,853,725 +0.16(+7.37%)
Apr 17, 2020 2.252 2.331 2.096 2.125 15,742,510 -0.21(-8.82%)
Apr 16, 2020 2.272 2.399 2.223 2.331 11,538,614 +0.15(+6.73%)
Apr 15, 2020 2.184 2.370 2.096 2.184 9,623,604 -0.13(-5.51%)
Apr 14, 2020 2.350 2.448 2.194 2.311 16,150,489 +0.01(+0.43%)
Apr 13, 2020 2.086 2.292 1.929 2.301 11,664,424 +0.24(+11.91%)
Apr 09, 2020 1.900 2.066 1.885 2.057 12,399,809 +0.26(+14.75%)
Apr 08, 2020 1.782 1.841 1.763 1.792 6,451,632 +0.03(+1.67%)
Apr 07, 2020 1.919 1.949 1.704 1.763 8,352,065 -0.07(-3.74%)
Apr 06, 2020 1.763 1.870 1.753 1.831 9,699,015 +0.17(+10.00%)
Apr 03, 2020 1.782 1.782 1.626 1.665 6,371,302 -0.04(-2.30%)
Apr 02, 2020 1.724 1.812 1.684 1.704 8,004,220 +0.05(+2.96%)
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.