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

Hecla Mining Company (NY: HL )

5.880 -0.060 (-1.01%)
Streaming Delayed Price Updated: 11:46 AM 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 (%)
May 31, 2022 4.845 4.934 4.623 4.667 7,390,490 -0.18(-3.67%)
May 27, 2022 4.905 4.944 4.786 4.845 4,626,111 +0.03(+0.62%)
May 26, 2022 4.687 4.835 4.677 4.816 5,440,248 +0.13(+2.74%)
May 25, 2022 4.588 4.707 4.563 4.687 4,013,298 +0.02(+0.42%)
May 24, 2022 4.677 4.736 4.529 4.667 5,990,472 +0.01(+0.13%)
May 23, 2022 4.730 4.768 4.582 4.661 8,483,516 +0.06(+1.29%)
May 20, 2022 4.651 4.701 4.483 4.602 4,644,476 -0.02(-0.43%)
May 19, 2022 4.523 4.725 4.493 4.622 6,976,162 +0.26(+5.88%)
May 18, 2022 4.552 4.602 4.355 4.365 5,652,941 -0.25(-5.35%)
May 17, 2022 4.582 4.669 4.513 4.612 5,785,089 +0.15(+3.32%)
May 16, 2022 4.513 4.548 4.365 4.464 7,435,608 -0.03(-0.66%)
May 13, 2022 4.197 4.513 4.148 4.493 9,025,741 +0.35(+8.33%)
May 12, 2022 4.128 4.281 4.019 4.148 13,347,244 -0.12(-2.78%)
May 11, 2022 4.424 4.543 4.227 4.266 9,711,146 -0.04(-0.92%)
May 10, 2022 4.612 4.671 4.222 4.306 10,280,601 -0.18(-3.96%)
May 09, 2022 4.760 4.760 4.464 4.483 10,251,408 -0.41(-8.47%)
May 06, 2022 4.967 5.046 4.859 4.898 7,828,505 -0.12(-2.36%)
May 05, 2022 5.382 5.382 4.849 5.017 9,903,122 -0.32(-5.93%)
May 04, 2022 5.224 5.362 5.076 5.333 8,092,651 +0.08(+1.50%)
May 03, 2022 5.125 5.333 5.105 5.254 7,106,021 +0.12(+2.31%)
May 02, 2022 5.007 5.145 4.928 5.135 9,479,663 -0.01(-0.19%)
Apr 29, 2022 5.333 5.431 5.115 5.145 11,099,572 -0.16(-2.98%)
Apr 28, 2022 5.214 5.342 5.076 5.303 6,968,967 +0.11(+2.09%)
Apr 27, 2022 5.293 5.387 5.155 5.194 7,041,539 -0.09(-1.68%)
Apr 26, 2022 5.649 5.658 5.273 5.283 9,389,253 -0.35(-6.14%)
Apr 25, 2022 5.728 5.831 5.397 5.629 13,537,538 -0.36(-5.94%)
Apr 22, 2022 6.290 6.419 5.945 5.984 11,163,937 -0.44(-6.91%)
Apr 21, 2022 6.715 6.715 6.295 6.429 9,637,806 -0.34(-4.96%)
Apr 20, 2022 6.745 6.804 6.597 6.764 5,514,299 +0.01(+0.15%)
Apr 19, 2022 6.853 6.883 6.715 6.755 5,822,331 -0.20(-2.84%)
Apr 18, 2022 7.239 7.288 6.932 6.952 7,356,877 -0.11(-1.54%)
Apr 14, 2022 7.140 7.160 6.942 7.061 6,636,135 -0.07(-0.97%)
Apr 13, 2022 6.942 7.174 6.913 7.130 8,724,745 +0.25(+3.59%)
Apr 12, 2022 6.804 7.115 6.745 6.883 12,843,405 +0.24(+3.57%)
Apr 11, 2022 6.883 7.051 6.541 6.646 8,817,832 -0.02(-0.30%)
Apr 08, 2022 6.567 6.760 6.488 6.666 8,053,327 +0.21(+3.21%)
Apr 07, 2022 6.310 6.527 6.246 6.458 6,549,610 +0.17(+2.67%)
Apr 06, 2022 6.350 6.488 6.172 6.290 7,917,385 -0.04(-0.62%)
Apr 05, 2022 6.676 6.868 6.300 6.330 9,002,802 -0.33(-4.90%)
Apr 04, 2022 6.646 6.745 6.518 6.656 5,721,465 +0.01(+0.15%)
Apr 01, 2022 6.458 6.686 6.439 6.646 6,203,935 +0.16(+2.44%)
Mar 31, 2022 6.518 6.705 6.468 6.488 6,411,877 -0.05(-0.76%)
Mar 30, 2022 6.518 6.705 6.429 6.537 6,772,578 +0.04(+0.61%)
Mar 29, 2022 6.123 6.508 6.053 6.498 10,397,669 +0.14(+2.17%)
Mar 28, 2022 6.547 6.581 6.290 6.360 8,187,740 -0.34(-5.01%)
Mar 25, 2022 6.646 6.705 6.546 6.695 5,917,320 -0.03(-0.44%)
Mar 24, 2022 6.686 7.031 6.676 6.725 11,436,662 +0.10(+1.49%)
Mar 23, 2022 6.616 6.774 6.439 6.626 9,515,774 +0.01(+0.15%)
Mar 22, 2022 6.725 6.725 6.557 6.616 7,640,167 -0.13(-1.90%)
Mar 21, 2022 6.597 6.888 6.597 6.745 6,643,577 +0.11(+1.64%)
Mar 18, 2022 6.725 6.799 6.567 6.636 20,492,360 -0.22(-3.17%)
Mar 17, 2022 6.695 7.041 6.656 6.853 9,605,313 +0.33(+4.99%)
Mar 16, 2022 6.527 6.572 6.261 6.527 13,004,116 -0.09(-1.34%)
Mar 15, 2022 6.172 6.725 6.132 6.616 9,425,311 +0.20(+3.08%)
Mar 14, 2022 6.577 6.651 6.310 6.419 11,584,497 -0.36(-5.25%)
Mar 11, 2022 6.853 6.893 6.611 6.774 9,417,946 -0.25(-3.52%)
Mar 10, 2022 6.814 7.021 13,700,722 +0.21(+3.04%)
Mar 09, 2022 6.567 6.888 6.439 6.814 12,007,442 -0.08(-1.15%)
Mar 08, 2022 7.031 7.564 6.750 6.893 24,617,216 +0.04(+0.52%)
Mar 07, 2022 6.739 7.010 6.576 6.857 14,758,434 +0.11(+1.61%)
Mar 04, 2022 6.610 6.808 6.551 6.749 12,744,404 +0.18(+2.70%)
Mar 03, 2022 6.462 6.655 6.349 6.571 11,562,695 +0.18(+2.78%)
Mar 02, 2022 6.324 6.413 6.206 6.393 12,216,683 -0.01(-0.15%)
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.