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

Hecla Mining Company (NY: HL )

5.950 -0.230 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 28, 2023 6.052 6.122 5.983 6.003 10,661,111 -0.08(-1.30%)
Apr 27, 2023 6.092 6.139 5.998 6.082 5,172,277 -0.04(-0.65%)
Apr 26, 2023 6.231 6.241 6.072 6.122 5,073,348 -0.04(-0.64%)
Apr 25, 2023 6.052 6.172 5.904 6.162 5,989,690 +0.04(+0.65%)
Apr 24, 2023 6.062 6.132 6.008 6.122 4,336,971 +0.06(+0.98%)
Apr 21, 2023 6.132 6.191 5.988 6.062 6,261,168 -0.13(-2.08%)
Apr 20, 2023 6.271 6.360 6.142 6.191 7,078,538 -0.04(-0.64%)
Apr 19, 2023 6.350 6.429 6.211 6.231 9,364,772 -0.26(-3.98%)
Apr 18, 2023 6.499 6.608 6.410 6.489 5,987,948 +0.03(+0.46%)
Apr 17, 2023 6.509 6.544 6.400 6.459 6,737,874 -0.10(-1.51%)
Apr 14, 2023 6.687 6.757 6.489 6.558 9,358,259 -0.32(-4.62%)
Apr 13, 2023 6.747 6.945 6.717 6.876 13,633,313 +0.29(+4.37%)
Apr 12, 2023 6.658 6.697 6.453 6.588 7,685,481 +0.06(+0.91%)
Apr 11, 2023 6.449 6.638 6.405 6.529 7,594,433 +0.17(+2.65%)
Apr 10, 2023 6.301 6.415 6.261 6.360 8,694,756 +0.00(+0.00%)
Apr 06, 2023 6.301 6.370 6.221 6.360 6,657,812 -0.03(-0.47%)
Apr 05, 2023 6.588 6.598 6.332 6.390 9,918,785 -0.13(-1.98%)
Apr 04, 2023 6.320 6.549 6.221 6.519 10,455,736 +0.20(+3.14%)
Apr 03, 2023 6.271 6.410 6.231 6.320 7,463,219 +0.04(+0.63%)
Mar 31, 2023 6.301 6.380 6.221 6.281 8,251,197 -0.02(-0.32%)
Mar 30, 2023 6.231 6.310 6.172 6.301 7,365,472 +0.19(+3.08%)
Mar 29, 2023 6.092 6.219 6.052 6.112 7,114,406 -0.02(-0.32%)
Mar 28, 2023 5.894 6.191 5.844 6.132 10,687,048 +0.24(+4.04%)
Mar 27, 2023 5.735 5.894 5.705 5.894 6,679,960 +0.03(+0.51%)
Mar 24, 2023 5.864 5.933 5.770 5.864 6,838,217 +0.05(+0.85%)
Mar 23, 2023 5.715 5.909 5.669 5.814 7,629,063 +0.16(+2.81%)
Mar 22, 2023 5.556 5.839 5.532 5.656 9,116,661 +0.08(+1.42%)
Mar 21, 2023 5.705 5.705 5.477 5.576 9,435,654 -0.20(-3.44%)
Mar 20, 2023 5.566 5.824 5.537 5.775 11,663,321 +0.23(+4.11%)
Mar 17, 2023 5.447 5.636 5.348 5.546 21,764,582 +0.20(+3.71%)
Mar 16, 2023 5.388 5.408 5.279 5.348 6,884,211 -0.07(-1.28%)
Mar 15, 2023 5.725 5.735 5.378 5.417 9,669,540 -0.16(-2.85%)
Mar 14, 2023 5.388 5.596 5.351 5.576 9,659,573 +0.21(+3.88%)
Mar 13, 2023 5.368 5.517 5.318 5.368 17,875,158 +0.24(+4.64%)
Mar 10, 2023 5.209 5.279 5.070 5.130 7,785,878 +0.04(+0.78%)
Mar 09, 2023 5.130 5.229 5.050 5.090 6,169,927 +0.00(+0.00%)
Mar 08, 2023 5.150 5.199 5.021 5.090 5,524,223 -0.01(-0.27%)
Mar 07, 2023 5.282 5.297 5.054 5.104 7,358,336 -0.25(-4.63%)
Mar 06, 2023 5.470 5.520 5.322 5.351 5,189,794 -0.14(-2.53%)
Mar 03, 2023 5.381 5.500 5.351 5.490 8,505,350 +0.18(+3.36%)
Mar 02, 2023 5.262 5.361 5.223 5.312 6,523,265 +0.01(+0.19%)
Mar 01, 2023 5.203 5.361 5.143 5.302 14,639,691 +0.20(+3.88%)
Feb 28, 2023 5.054 5.183 4.980 5.104 8,908,806 +0.08(+1.58%)
Feb 27, 2023 4.965 5.094 4.925 5.024 7,583,459 +0.09(+1.81%)
Feb 24, 2023 4.856 4.945 4.811 4.935 10,825,657 -0.04(-0.80%)
Feb 23, 2023 5.084 5.133 4.876 4.975 9,579,771 -0.12(-2.33%)
Feb 22, 2023 4.975 5.133 4.955 5.094 10,441,769 +0.07(+1.38%)
Feb 21, 2023 5.094 5.133 4.980 5.024 7,173,476 -0.10(-1.93%)
Feb 17, 2023 4.955 5.143 4.891 5.123 10,195,618 +0.09(+1.77%)
Feb 16, 2023 5.044 5.123 4.925 5.034 11,749,622 -0.04(-0.78%)
Feb 15, 2023 5.351 5.421 4.975 5.074 15,378,963 -0.53(-9.38%)
Feb 14, 2023 5.560 5.634 5.421 5.599 7,234,204 +0.06(+1.07%)
Feb 13, 2023 5.599 5.614 5.461 5.540 8,071,712 -0.13(-2.27%)
Feb 10, 2023 5.629 5.728 5.579 5.669 5,059,334 +0.04(+0.70%)
Feb 09, 2023 5.837 5.887 5.600 5.629 7,622,555 -0.13(-2.24%)
Feb 08, 2023 5.916 5.936 5.758 5.758 7,126,452 -0.16(-2.68%)
Feb 07, 2023 5.817 6.055 5.797 5.916 7,174,709 +0.12(+2.05%)
Feb 06, 2023 5.847 5.867 5.738 5.797 7,353,895 -0.09(-1.52%)
Feb 03, 2023 6.005 6.055 5.837 5.887 10,099,652 -0.28(-4.50%)
Feb 02, 2023 6.293 6.337 6.055 6.164 7,915,559 -0.06(-0.96%)
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.