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

Hecla Mining Company (NY: HL )

5.735 -0.195 (-3.29%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 29, 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 (%)
Jan 29, 2021 5.983 6.219 5.552 5.581 18,746,192 +0.07(+1.25%)
Jan 28, 2021 5.248 5.787 5.248 5.513 25,169,018 +0.80(+17.08%)
Jan 27, 2021 4.797 4.875 4.571 4.708 10,254,328 -0.27(-5.51%)
Jan 26, 2021 5.081 5.130 4.963 4.983 5,595,086 -0.05(-0.97%)
Jan 25, 2021 5.316 5.375 4.885 5.032 11,658,867 -0.26(-4.82%)
Jan 22, 2021 5.169 5.385 5.081 5.287 7,093,209 -0.10(-1.82%)
Jan 21, 2021 5.483 5.532 5.287 5.385 7,688,714 -0.10(-1.79%)
Jan 20, 2021 5.356 5.630 5.336 5.483 12,251,361 +0.21(+3.90%)
Jan 19, 2021 5.385 5.395 5.159 5.277 9,468,424 +0.07(+1.32%)
Jan 15, 2021 5.620 5.630 5.179 5.208 15,345,273 -0.53(-9.23%)
Jan 14, 2021 5.758 5.875 5.650 5.738 7,876,137 +0.06(+1.04%)
Jan 13, 2021 5.925 5.934 5.611 5.679 10,330,738 -0.30(-5.08%)
Jan 12, 2021 5.817 6.003 5.670 5.983 10,478,073 +0.12(+2.01%)
Jan 11, 2021 5.709 5.964 5.650 5.866 7,721,465 -0.10(-1.64%)
Jan 08, 2021 6.454 6.454 5.829 5.964 17,013,058 -0.74(-10.98%)
Jan 07, 2021 6.788 6.915 6.592 6.699 8,593,823 -0.14(-2.01%)
Jan 06, 2021 6.788 6.847 6.562 6.837 10,149,825 +0.01(+0.14%)
Jan 05, 2021 6.768 6.866 6.552 6.827 9,224,626 +0.17(+2.50%)
Jan 04, 2021 6.709 6.925 6.513 6.660 14,684,675 +0.30(+4.78%)
Dec 31, 2020 6.356 6.356 6.356 9,733,663 -0.17(-2.56%)
Dec 30, 2020 6.023 6.542 6.003 6.523 9,733,663 +0.49(+8.13%)
Dec 29, 2020 6.131 6.170 5.875 6.032 7,261,690 -0.11(-1.76%)
Dec 28, 2020 6.287 6.513 6.131 6.140 9,823,213 +0.02(+0.32%)
Dec 24, 2020 5.934 6.170 5.812 6.121 6,285,262 +0.20(+3.31%)
Dec 23, 2020 5.875 6.032 5.826 5.925 5,034,336 +0.14(+2.37%)
Dec 22, 2020 6.091 6.121 5.709 5.787 8,182,653 -0.31(-5.14%)
Dec 21, 2020 6.062 6.219 5.993 6.101 10,890,582 +0.12(+1.97%)
Dec 18, 2020 6.287 6.287 5.964 5.983 17,985,958 -0.29(-4.69%)
Dec 17, 2020 5.934 6.346 5.915 6.278 18,247,288 +0.57(+9.97%)
Dec 16, 2020 5.464 5.738 5.454 5.709 12,055,518 +0.39(+7.38%)
Dec 15, 2020 5.071 5.346 5.032 5.316 9,207,986 +0.40(+8.18%)
Dec 14, 2020 5.012 5.101 4.904 4.914 5,421,620 -0.08(-1.57%)
Dec 11, 2020 5.091 5.179 4.963 4.993 4,756,026 -0.13(-2.49%)
Dec 10, 2020 5.022 5.199 5.003 5.120 6,181,761 +0.16(+3.16%)
Dec 09, 2020 5.169 5.199 4.885 4.963 7,264,234 -0.26(-4.89%)
Dec 08, 2020 5.277 5.316 5.169 5.218 6,510,382 -0.02(-0.37%)
Dec 07, 2020 5.052 5.297 4.993 5.238 7,099,194 +0.16(+3.09%)
Dec 04, 2020 5.042 5.150 4.983 5.081 6,876,771 +0.11(+2.17%)
Dec 03, 2020 5.150 5.169 4.934 4.973 5,773,480 -0.15(-2.87%)
Dec 02, 2020 5.071 5.140 4.924 5.120 7,521,891 +0.05(+0.97%)
Dec 01, 2020 4.953 5.081 4.885 5.071 10,610,911 +0.38(+8.16%)
Nov 30, 2020 4.620 4.806 4.591 4.689 12,175,252 -0.01(-0.21%)
Nov 27, 2020 4.659 4.747 4.600 4.698 4,857,363 -0.03(-0.62%)
Nov 25, 2020 4.679 4.767 4.659 4.728 7,037,137 +0.12(+2.55%)
Nov 24, 2020 4.630 4.777 4.561 4.610 10,910,733 -0.18(-3.69%)
Nov 23, 2020 4.973 5.022 4.738 4.787 9,003,386 -0.26(-5.24%)
Nov 20, 2020 5.022 5.159 5.012 5.052 8,672,094 +0.10(+1.98%)
Nov 19, 2020 4.865 4.963 4.797 4.953 6,635,410 +0.04(+0.80%)
Nov 18, 2020 5.140 5.159 4.904 4.914 6,985,891 -0.26(-4.93%)
Nov 17, 2020 5.405 5.444 5.101 5.169 7,339,108 -0.31(-5.58%)
Nov 16, 2020 5.171 5.494 5.142 5.475 8,124,764 +0.25(+4.88%)
Nov 13, 2020 5.259 5.308 5.176 5.220 4,961,981 +0.11(+2.11%)
Nov 12, 2020 4.955 5.239 4.926 5.112 7,537,155 +0.19(+3.78%)
Nov 11, 2020 5.024 5.073 4.877 4.926 7,126,008 -0.23(-4.37%)
Nov 10, 2020 5.093 5.239 4.936 5.151 8,315,619 +0.07(+1.35%)
Nov 09, 2020 5.034 5.171 4.838 5.083 11,797,252 -0.39(-7.16%)
Nov 06, 2020 5.494 5.621 5.357 5.475 9,501,845 +0.09(+1.64%)
Nov 05, 2020 4.975 5.455 4.955 5.386 11,347,376 +0.71(+15.30%)
Nov 04, 2020 4.897 4.946 4.662 4.671 6,712,172 -0.31(-6.29%)
Nov 03, 2020 4.848 5.004 4.769 4.985 6,840,210 +0.24(+4.95%)
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.