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

Hecla Mining Company (NY: HL )

5.760 -0.180 (-3.03%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 23, 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 (%)
Mar 31, 2021 5.444 5.660 5.366 5.592 8,792,351 +0.22(+4.02%)
Mar 30, 2021 5.425 5.533 5.316 5.375 6,707,250 -0.21(-3.70%)
Mar 29, 2021 5.729 5.818 5.415 5.582 7,699,571 -0.26(-4.38%)
Mar 26, 2021 5.778 5.867 5.680 5.837 6,159,085 +0.09(+1.54%)
Mar 25, 2021 5.542 5.769 5.493 5.749 7,500,334 +0.13(+2.27%)
Mar 24, 2021 5.926 6.014 5.621 5.621 9,929,121 -0.19(-3.21%)
Mar 23, 2021 6.122 6.162 5.749 5.808 9,745,179 -0.41(-6.64%)
Mar 22, 2021 6.378 6.525 6.162 6.221 6,530,165 -0.17(-2.62%)
Mar 19, 2021 6.525 6.574 6.348 6.388 21,241,854 -0.14(-2.11%)
Mar 18, 2021 6.623 6.830 6.466 6.525 7,741,244 -0.25(-3.63%)
Mar 17, 2021 6.407 6.859 6.348 6.771 8,693,326 +0.29(+4.55%)
Mar 16, 2021 6.643 6.653 6.388 6.476 7,899,894 -0.21(-3.09%)
Mar 15, 2021 6.456 6.732 6.368 6.682 8,550,285 +0.29(+4.62%)
Mar 12, 2021 6.152 6.437 6.063 6.388 6,810,141 +0.02(+0.31%)
Mar 11, 2021 6.260 6.407 6.181 6.368 8,936,123 +0.21(+3.35%)
Mar 10, 2021 5.896 6.230 5.877 6.162 8,505,202 +0.27(+4.50%)
Mar 09, 2021 5.955 6.014 5.729 5.896 9,113,857 +0.26(+4.53%)
Mar 08, 2021 5.788 5.827 5.562 5.641 7,285,617 -0.15(-2.55%)
Mar 05, 2021 5.660 5.798 5.218 5.788 12,644,411 +0.18(+3.13%)
Mar 04, 2021 5.769 5.936 5.406 5.613 14,882,412 -0.19(-3.21%)
Mar 03, 2021 5.858 5.966 5.671 5.799 13,407,630 -0.20(-3.27%)
Mar 02, 2021 6.103 6.260 5.985 5.995 15,222,616 -0.10(-1.61%)
Mar 01, 2021 6.564 6.682 6.034 6.093 11,797,484 -0.31(-4.90%)
Feb 26, 2021 6.564 6.657 6.174 6.407 11,922,046 -0.35(-5.22%)
Feb 25, 2021 7.133 7.251 6.692 6.761 13,730,370 -0.46(-6.39%)
Feb 24, 2021 6.662 7.300 6.554 7.222 15,090,950 +0.49(+7.29%)
Feb 23, 2021 6.574 6.790 6.280 6.731 12,548,706 -0.04(-0.58%)
Feb 22, 2021 6.103 6.859 6.034 6.770 16,700,938 +0.79(+13.30%)
Feb 19, 2021 5.554 6.025 5.554 5.976 13,567,671 +0.42(+7.60%)
Feb 18, 2021 5.799 5.936 5.544 5.554 8,852,420 -0.33(-5.67%)
Feb 17, 2021 5.897 5.956 5.760 5.887 9,041,315 -0.13(-2.12%)
Feb 16, 2021 6.005 6.201 5.887 6.015 8,015,171 -0.04(-0.65%)
Feb 12, 2021 5.868 6.182 5.730 6.054 6,982,723 +0.11(+1.82%)
Feb 11, 2021 6.093 6.113 5.799 5.946 6,951,353 -0.12(-1.94%)
Feb 10, 2021 6.329 6.368 5.917 6.064 7,093,264 -0.21(-3.29%)
Feb 09, 2021 6.388 6.388 6.123 6.270 8,931,963 -0.09(-1.39%)
Feb 08, 2021 6.329 6.447 6.231 6.358 11,260,519 +0.35(+5.88%)
Feb 05, 2021 5.868 6.044 5.653 6.005 10,471,485 +0.27(+4.79%)
Feb 04, 2021 5.397 5.789 5.132 5.730 18,058,118 +0.00(+0.00%)
Feb 03, 2021 5.936 6.074 5.720 5.730 11,219,149 -0.08(-1.35%)
Feb 02, 2021 6.397 6.407 5.671 5.809 26,576,636 -1.35(-18.90%)
Feb 01, 2021 7.094 8.291 6.604 7.163 62,978,004 +1.58(+28.30%)
Jan 29, 2021 5.985 6.221 5.554 5.583 18,739,972 +0.07(+1.25%)
Jan 28, 2021 5.249 5.789 5.249 5.514 25,160,666 +0.80(+17.08%)
Jan 27, 2021 4.798 4.877 4.572 4.710 10,250,925 -0.27(-5.51%)
Jan 26, 2021 5.083 5.132 4.965 4.985 5,593,230 -0.05(-0.97%)
Jan 25, 2021 5.318 5.377 4.886 5.034 11,654,998 -0.26(-4.82%)
Jan 22, 2021 5.171 5.387 5.083 5.289 7,090,855 -0.10(-1.82%)
Jan 21, 2021 5.485 5.534 5.289 5.387 7,686,162 -0.10(-1.79%)
Jan 20, 2021 5.357 5.632 5.338 5.485 12,247,295 +0.21(+3.90%)
Jan 19, 2021 5.387 5.397 5.161 5.279 9,465,281 +0.07(+1.32%)
Jan 15, 2021 5.622 5.632 5.181 5.210 15,340,180 -0.53(-9.23%)
Jan 14, 2021 5.760 5.877 5.652 5.740 7,873,523 +0.06(+1.04%)
Jan 13, 2021 5.926 5.936 5.613 5.681 10,327,310 -0.30(-5.08%)
Jan 12, 2021 5.819 6.005 5.671 5.985 10,474,596 +0.12(+2.01%)
Jan 11, 2021 5.711 5.966 5.652 5.868 7,718,902 -0.10(-1.64%)
Jan 08, 2021 6.456 6.456 5.831 5.966 17,007,412 -0.74(-10.98%)
Jan 07, 2021 6.790 6.918 6.594 6.702 8,590,971 -0.14(-2.01%)
Jan 06, 2021 6.790 6.849 6.564 6.839 10,146,456 +0.01(+0.14%)
Jan 05, 2021 6.770 6.868 6.554 6.829 9,221,564 +0.17(+2.50%)
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.