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

Hecla Mining Company (NY: HL )

5.110 +0.060 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2020 1.861 1.934 1.733 1.782 8,094,649 -0.03(-1.62%)
Mar 30, 2020 1.870 2.037 1.773 1.812 8,221,039 -0.07(-3.65%)
Mar 27, 2020 2.057 2.105 1.861 1.880 7,065,473 -0.25(-11.93%)
Mar 26, 2020 2.301 2.473 2.057 2.135 11,557,390 -0.09(-3.96%)
Mar 25, 2020 2.008 2.292 1.880 2.223 10,957,635 +0.20(+9.66%)
Mar 24, 2020 1.968 2.096 1.821 2.027 14,181,932 +0.24(+13.12%)
Mar 23, 2020 1.782 1.831 1.635 1.792 10,250,336 +0.17(+10.24%)
Mar 20, 2020 1.861 1.861 1.567 1.626 15,418,298 -0.12(-6.74%)
Mar 19, 2020 1.635 2.057 1.410 1.743 14,951,157 +0.17(+10.56%)
Mar 18, 2020 1.939 2.164 1.518 1.577 11,824,033 -0.50(-24.06%)
Mar 17, 2020 1.665 2.154 1.645 2.076 19,417,932 +0.41(+24.71%)
Mar 16, 2020 1.489 1.763 1.371 1.665 13,081,985 +0.01(+0.59%)
Mar 13, 2020 1.733 1.821 1.616 1.655 13,057,320 +0.00(+0.00%)
Mar 12, 2020 1.851 1.907 1.635 1.655 12,276,546 -0.34(-17.16%)
Mar 11, 2020 2.164 2.194 1.959 1.998 11,089,613 -0.24(-10.53%)
Mar 10, 2020 2.282 2.282 2.037 2.233 9,811,984 +0.03(+1.33%)
Mar 09, 2020 2.341 2.478 2.164 2.203 7,815,800 -0.38(-14.77%)
Mar 06, 2020 2.683 2.693 2.487 2.585 8,359,156 -0.12(-4.35%)
Mar 05, 2020 2.752 2.781 2.634 2.703 7,047,599 -0.03(-0.99%)
Mar 04, 2020 2.769 2.798 2.563 2.730 9,793,735 +0.01(+0.36%)
Mar 03, 2020 2.798 2.896 2.573 2.720 14,235,057 -0.05(-1.77%)
Mar 02, 2020 2.671 2.769 2.554 2.769 6,747,249 +0.19(+7.20%)
Feb 28, 2020 2.495 2.603 2.329 2.583 12,687,802 -0.18(-6.38%)
Feb 27, 2020 3.014 3.023 2.691 2.759 15,004,293 -0.23(-7.84%)
Feb 26, 2020 2.945 3.033 2.867 2.994 7,609,321 +0.03(+0.99%)
Feb 25, 2020 3.023 3.121 2.935 2.965 12,894,501 -0.08(-2.57%)
Feb 24, 2020 3.327 3.336 2.994 3.043 9,017,088 -0.18(-5.47%)
Feb 21, 2020 3.248 3.278 3.180 3.219 9,340,875 +0.04(+1.23%)
Feb 20, 2020 3.248 3.297 3.092 3.180 8,533,438 -0.07(-2.11%)
Feb 19, 2020 3.190 3.287 3.121 3.248 10,606,377 +0.09(+2.79%)
Feb 18, 2020 2.925 3.190 2.916 3.160 15,334,098 +0.30(+10.62%)
Feb 14, 2020 2.916 2.955 2.828 2.857 6,302,610 -0.04(-1.35%)
Feb 13, 2020 2.896 3.004 2.886 2.896 6,466,789 +0.05(+1.72%)
Feb 12, 2020 3.082 3.092 2.837 2.847 11,732,398 -0.23(-7.62%)
Feb 11, 2020 3.111 3.170 3.053 3.082 6,613,529 -0.01(-0.32%)
Feb 10, 2020 3.376 3.376 3.072 3.092 10,582,015 -0.26(-7.87%)
Feb 07, 2020 3.307 3.395 3.297 3.356 10,612,415 +0.00(+0.00%)
Feb 06, 2020 3.072 3.366 3.023 3.356 18,231,154 +0.34(+11.36%)
Feb 05, 2020 2.837 3.023 2.837 3.014 7,414,059 +0.16(+5.48%)
Feb 04, 2020 2.896 2.906 2.808 2.857 9,217,631 -0.07(-2.34%)
Feb 03, 2020 2.955 2.984 2.857 2.925 8,411,471 -0.04(-1.32%)
Jan 31, 2020 2.916 3.004 2.906 2.965 6,406,859 +0.05(+1.68%)
Jan 30, 2020 3.023 3.023 2.906 2.916 9,604,440 -0.07(-2.30%)
Jan 29, 2020 2.769 3.023 2.759 2.984 8,626,566 +0.17(+5.90%)
Jan 28, 2020 3.062 3.072 2.808 2.818 11,845,198 -0.29(-9.43%)
Jan 27, 2020 3.160 3.170 3.048 3.111 9,498,050 -0.01(-0.31%)
Jan 24, 2020 3.072 3.141 3.034 3.121 5,481,081 +0.05(+1.59%)
Jan 23, 2020 3.072 3.131 3.033 3.072 5,053,585 +0.01(+0.32%)
Jan 22, 2020 3.072 3.111 3.043 3.062 3,996,382 +0.01(+0.32%)
Jan 21, 2020 2.974 3.082 2.940 3.053 9,278,095 +0.02(+0.65%)
Jan 17, 2020 3.160 3.165 3.014 3.033 6,714,498 -0.13(-4.02%)
Jan 16, 2020 3.111 3.180 3.082 3.160 5,156,620 -0.01(-0.31%)
Jan 15, 2020 3.102 3.180 3.043 3.170 10,269,296 +0.10(+3.18%)
Jan 14, 2020 2.925 3.121 2.916 3.072 11,680,574 +0.09(+2.95%)
Jan 13, 2020 3.014 3.033 2.935 2.984 8,076,090 -0.03(-0.97%)
Jan 10, 2020 3.033 3.077 2.974 3.014 10,684,266 +0.01(+0.33%)
Jan 09, 2020 3.121 3.160 2.994 3.004 10,862,361 -0.19(-5.83%)
Jan 08, 2020 3.395 3.405 3.180 3.190 9,908,456 -0.15(-4.40%)
Jan 07, 2020 3.239 3.395 3.160 3.336 18,395,128 +0.10(+3.02%)
Jan 06, 2020 3.356 3.356 3.141 3.239 11,752,644 -0.04(-1.19%)
Jan 03, 2020 3.424 3.434 3.239 3.278 12,029,496 -0.07(-2.05%)
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.