Skip to main content

Hecla Mining Company (NY: HL )

4.810 +0.320 (+7.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 5.910 6.038 5.743 5.812 11,785,632 -0.12(-1.99%)
Apr 29, 2021 6.304 6.323 5.743 5.930 12,614,791 -0.41(-6.51%)
Apr 28, 2021 6.107 6.382 6.038 6.343 5,623,522 +0.18(+2.87%)
Apr 27, 2021 6.343 6.451 6.156 6.166 4,878,939 -0.17(-2.64%)
Apr 26, 2021 6.343 6.382 6.215 6.333 3,947,046 +0.07(+1.10%)
Apr 23, 2021 6.264 6.373 6.161 6.264 4,981,098 +0.08(+1.27%)
Apr 22, 2021 6.363 6.373 6.146 6.186 7,577,537 -0.26(-3.97%)
Apr 21, 2021 6.107 6.461 6.058 6.441 11,434,427 +0.36(+5.99%)
Apr 20, 2021 6.048 6.146 5.989 6.078 6,158,578 -0.02(-0.32%)
Apr 19, 2021 6.245 6.264 6.028 6.097 4,908,580 -0.18(-2.82%)
Apr 16, 2021 6.559 6.589 6.220 6.274 5,728,898 -0.14(-2.15%)
Apr 15, 2021 6.166 6.569 6.137 6.412 10,202,073 +0.37(+6.19%)
Apr 14, 2021 6.028 6.146 5.940 6.038 5,068,611 +0.00(+0.00%)
Apr 13, 2021 5.989 6.117 5.969 6.038 6,579,024 +0.20(+3.37%)
Apr 12, 2021 5.930 5.989 5.773 5.841 4,723,077 -0.12(-1.98%)
Apr 09, 2021 5.950 6.064 5.910 5.960 6,700,204 -0.27(-4.27%)
Apr 08, 2021 6.107 6.284 6.038 6.225 8,060,085 +0.32(+5.50%)
Apr 07, 2021 6.038 6.048 5.861 5.901 4,440,415 -0.16(-2.60%)
Apr 06, 2021 5.901 6.176 5.901 6.058 7,488,460 +0.27(+4.58%)
Apr 05, 2021 5.891 5.940 5.733 5.792 5,314,164 -0.04(-0.67%)
Apr 01, 2021 5.753 5.896 5.694 5.832 5,934,304 +0.24(+4.22%)
Mar 31, 2021 5.448 5.664 5.369 5.596 8,786,031 +0.22(+4.02%)
Mar 30, 2021 5.428 5.537 5.320 5.379 6,702,429 -0.21(-3.70%)
Mar 29, 2021 5.733 5.822 5.419 5.586 7,694,036 -0.26(-4.38%)
Mar 26, 2021 5.782 5.871 5.684 5.841 6,154,658 +0.09(+1.54%)
Mar 25, 2021 5.546 5.773 5.497 5.753 7,494,943 +0.13(+2.27%)
Mar 24, 2021 5.930 6.019 5.625 5.625 9,921,984 -0.19(-3.21%)
Mar 23, 2021 6.127 6.166 5.753 5.812 9,738,174 -0.41(-6.63%)
Mar 22, 2021 6.382 6.530 6.166 6.225 6,525,471 -0.17(-2.62%)
Mar 19, 2021 6.530 6.579 6.353 6.392 21,226,584 -0.14(-2.11%)
Mar 18, 2021 6.628 6.835 6.471 6.530 7,735,680 -0.25(-3.63%)
Mar 17, 2021 6.412 6.864 6.353 6.776 8,687,077 +0.30(+4.55%)
Mar 16, 2021 6.648 6.658 6.392 6.481 7,894,216 -0.21(-3.09%)
Mar 15, 2021 6.461 6.736 6.373 6.687 8,544,139 +0.30(+4.62%)
Mar 12, 2021 6.156 6.441 6.068 6.392 6,805,246 +0.02(+0.31%)
Mar 11, 2021 6.264 6.412 6.186 6.373 8,929,700 +0.21(+3.35%)
Mar 10, 2021 5.901 6.235 5.881 6.166 8,499,088 +0.27(+4.50%)
Mar 09, 2021 5.960 6.019 5.733 5.901 9,107,306 +0.26(+4.53%)
Mar 08, 2021 5.792 5.832 5.566 5.645 7,280,380 -0.15(-2.55%)
Mar 05, 2021 5.664 5.802 5.222 5.792 12,635,322 +0.18(+3.13%)
Mar 04, 2021 5.774 5.941 5.410 5.617 14,871,715 -0.19(-3.22%)
Mar 03, 2021 5.862 5.970 5.675 5.803 13,397,993 -0.20(-3.27%)
Mar 02, 2021 6.107 6.265 5.990 5.999 15,211,674 -0.10(-1.61%)
Mar 01, 2021 6.569 6.687 6.039 6.098 11,789,005 -0.31(-4.90%)
Feb 26, 2021 6.569 6.662 6.178 6.412 11,913,477 -0.35(-5.22%)
Feb 25, 2021 7.139 7.256 6.697 6.765 13,720,501 -0.46(-6.39%)
Feb 24, 2021 6.667 7.305 6.559 7.227 15,080,103 +0.49(+7.29%)
Feb 23, 2021 6.579 6.795 6.284 6.736 12,539,686 -0.04(-0.58%)
Feb 22, 2021 6.107 6.864 6.039 6.775 16,688,933 +0.80(+13.30%)
Feb 19, 2021 5.558 6.029 5.558 5.980 13,557,918 +0.42(+7.60%)
Feb 18, 2021 5.803 5.941 5.548 5.558 8,846,057 -0.33(-5.67%)
Feb 17, 2021 5.901 5.960 5.764 5.891 9,034,816 -0.13(-2.12%)
Feb 16, 2021 6.009 6.206 5.891 6.019 8,009,410 -0.04(-0.65%)
Feb 12, 2021 5.872 6.186 5.734 6.058 6,977,704 +0.11(+1.82%)
Feb 11, 2021 6.098 6.117 5.803 5.950 6,946,357 -0.12(-1.94%)
Feb 10, 2021 6.333 6.373 5.921 6.068 7,088,166 -0.21(-3.29%)
Feb 09, 2021 6.392 6.392 6.127 6.274 8,925,543 -0.09(-1.39%)
Feb 08, 2021 6.333 6.451 6.235 6.363 11,252,426 +0.35(+5.88%)
Feb 05, 2021 5.872 6.049 5.657 6.009 10,463,959 +0.27(+4.79%)
Feb 04, 2021 5.401 5.793 5.135 5.734 18,045,138 +0.00(+0.00%)
Feb 03, 2021 5.941 6.078 5.725 5.734 11,211,085 -0.08(-1.35%)
Feb 02, 2021 6.402 6.412 5.675 5.813 26,557,532 -1.36(-18.90%)
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.