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

Hecla Mining Company (NY: HL )

4.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Feb 28, 2023 5.059 5.188 4.985 5.109 8,899,448 +0.08(+1.58%)
Feb 27, 2023 4.970 5.099 4.930 5.030 7,575,493 +0.09(+1.81%)
Feb 24, 2023 4.861 4.950 4.816 4.940 10,814,286 -0.04(-0.80%)
Feb 23, 2023 5.089 5.139 4.881 4.980 9,569,708 -0.12(-2.33%)
Feb 22, 2023 4.980 5.139 4.960 5.099 10,430,800 +0.07(+1.38%)
Feb 21, 2023 5.099 5.139 4.985 5.030 7,165,940 -0.10(-1.93%)
Feb 17, 2023 4.960 5.149 4.896 5.129 10,184,908 +0.09(+1.77%)
Feb 16, 2023 5.050 5.129 4.930 5.040 11,737,280 -0.04(-0.78%)
Feb 15, 2023 5.357 5.426 4.980 5.079 15,362,809 -0.53(-9.38%)
Feb 14, 2023 5.565 5.640 5.426 5.605 7,226,605 +0.06(+1.07%)
Feb 13, 2023 5.605 5.620 5.466 5.546 8,063,233 -0.13(-2.27%)
Feb 10, 2023 5.635 5.734 5.585 5.675 5,054,020 +0.04(+0.70%)
Feb 09, 2023 5.843 5.893 5.606 5.635 7,614,548 -0.13(-2.24%)
Feb 08, 2023 5.923 5.942 5.764 5.764 7,118,967 -0.16(-2.68%)
Feb 07, 2023 5.823 6.061 5.803 5.923 7,167,172 +0.12(+2.05%)
Feb 06, 2023 5.853 5.873 5.744 5.803 7,346,170 -0.09(-1.52%)
Feb 03, 2023 6.012 6.061 5.843 5.893 10,089,043 -0.28(-4.50%)
Feb 02, 2023 6.299 6.344 6.061 6.171 7,907,244 -0.06(-0.96%)
Feb 01, 2023 6.091 6.309 5.972 6.230 7,647,340 +0.11(+1.78%)
Jan 31, 2023 6.061 6.180 6.002 6.121 5,657,502 +0.03(+0.49%)
Jan 30, 2023 6.151 6.220 6.091 6.091 5,691,107 -0.10(-1.60%)
Jan 27, 2023 6.240 6.285 6.151 6.190 8,333,730 -0.13(-2.04%)
Jan 26, 2023 6.409 6.428 6.210 6.319 6,906,184 -0.09(-1.39%)
Jan 25, 2023 6.161 6.419 6.141 6.409 8,179,084 +0.10(+1.57%)
Jan 24, 2023 6.250 6.359 6.091 6.309 9,967,402 +0.02(+0.32%)
Jan 23, 2023 6.061 6.309 6.022 6.290 10,059,558 +0.08(+1.28%)
Jan 20, 2023 6.131 6.240 6.012 6.210 8,173,744 +0.08(+1.29%)
Jan 19, 2023 5.893 6.171 5.883 6.131 10,588,871 +0.22(+3.69%)
Jan 18, 2023 6.101 6.270 5.913 5.913 9,090,847 -0.08(-1.32%)
Jan 17, 2023 6.071 6.096 5.932 5.992 8,291,180 -0.19(-3.05%)
Jan 13, 2023 5.863 6.200 5.853 6.180 9,062,264 +0.25(+4.18%)
Jan 12, 2023 5.952 6.047 5.774 5.932 8,670,498 +0.16(+2.75%)
Jan 11, 2023 6.081 6.131 5.734 5.774 15,348,573 -0.31(-5.06%)
Jan 10, 2023 5.982 6.121 5.848 6.081 7,127,438 +0.13(+2.17%)
Jan 09, 2023 5.952 6.156 5.883 5.952 13,322,646 +0.08(+1.35%)
Jan 06, 2023 5.744 5.918 5.599 5.873 8,332,910 +0.25(+4.41%)
Jan 05, 2023 5.585 5.655 5.486 5.625 7,445,887 -0.12(-2.07%)
Jan 04, 2023 5.784 5.794 5.620 5.744 9,077,087 +0.13(+2.30%)
Jan 03, 2023 5.665 5.883 5.506 5.615 10,860,838 +0.10(+1.80%)
Dec 30, 2022 5.526 5.615 5.446 5.516 5,823,820 -0.04(-0.71%)
Dec 29, 2022 5.456 5.575 5.451 5.555 9,911,130 +0.19(+3.51%)
Dec 28, 2022 5.506 5.533 5.317 5.367 5,799,255 -0.23(-4.08%)
Dec 27, 2022 5.506 5.704 5.446 5.595 6,542,886 +0.14(+2.55%)
Dec 23, 2022 5.446 5.486 5.287 5.456 5,597,060 +0.01(+0.18%)
Dec 22, 2022 5.466 5.486 5.238 5.446 7,560,058 -0.11(-1.96%)
Dec 21, 2022 5.575 5.684 5.536 5.555 7,409,035 +0.03(+0.54%)
Dec 20, 2022 5.288 5.605 5.253 5.526 9,901,855 +0.40(+7.74%)
Dec 19, 2022 5.288 5.327 5.099 5.129 7,166,558 -0.13(-2.45%)
Dec 16, 2022 5.169 5.347 5.079 5.258 21,107,408 +0.04(+0.76%)
Dec 15, 2022 5.337 5.387 5.188 5.218 10,246,282 -0.27(-4.88%)
Dec 14, 2022 5.595 5.635 5.377 5.486 14,056,643 -0.13(-2.30%)
Dec 13, 2022 5.803 5.853 5.511 5.615 10,758,309 +0.09(+1.62%)
Dec 12, 2022 5.417 5.555 5.347 5.526 8,897,764 +0.02(+0.36%)
Dec 09, 2022 5.585 5.798 5.496 5.506 8,086,010 -0.04(-0.72%)
Dec 08, 2022 5.714 5.789 5.506 5.546 8,802,576 -0.07(-1.24%)
Dec 07, 2022 5.347 5.684 5.347 5.615 12,356,158 +0.33(+6.19%)
Dec 06, 2022 5.387 5.555 5.258 5.288 6,114,522 -0.03(-0.56%)
Dec 05, 2022 5.605 5.625 5.283 5.317 8,281,369 -0.36(-6.29%)
Dec 02, 2022 5.407 5.724 5.357 5.675 10,129,485 +0.15(+2.69%)
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.