Skip to main content

Hecla Mining Company (NY: HL )

5.160 +0.250 (+5.10%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 4.158 4.233 4.028 4.058 9,845,636 -0.13(-3.10%)
Oct 30, 2023 4.218 4.263 4.093 4.188 4,800,498 +0.06(+1.45%)
Oct 27, 2023 4.078 4.138 3.969 4.128 6,477,467 +0.05(+1.22%)
Oct 26, 2023 4.108 4.143 4.008 4.078 4,333,604 -0.04(-0.97%)
Oct 25, 2023 4.198 4.278 4.118 4.118 5,500,439 -0.05(-1.20%)
Oct 24, 2023 4.188 4.278 4.078 4.168 13,421,377 -0.07(-1.65%)
Oct 23, 2023 4.158 4.347 4.048 4.238 6,681,218 -0.01(-0.23%)
Oct 20, 2023 4.238 4.437 4.233 4.248 7,557,927 +0.00(+0.00%)
Oct 19, 2023 4.278 4.293 4.188 4.248 4,445,036 -0.06(-1.39%)
Oct 18, 2023 4.447 4.602 4.268 4.308 7,727,681 -0.04(-0.92%)
Oct 17, 2023 4.148 4.387 4.118 4.347 5,862,919 +0.21(+5.06%)
Oct 16, 2023 4.108 4.208 4.090 4.138 6,418,867 +0.01(+0.24%)
Oct 13, 2023 3.869 4.218 3.829 4.128 11,511,121 +0.48(+13.11%)
Oct 12, 2023 3.909 3.939 3.640 3.649 6,037,603 -0.27(-6.87%)
Oct 11, 2023 3.839 3.929 3.784 3.919 7,051,277 +0.12(+3.15%)
Oct 10, 2023 3.779 3.824 3.749 3.799 3,828,086 +0.01(+0.26%)
Oct 09, 2023 3.839 3.909 3.749 3.789 4,066,726 +0.02(+0.53%)
Oct 06, 2023 3.590 3.829 3.590 3.769 5,512,200 +0.17(+4.71%)
Oct 05, 2023 3.640 3.679 3.540 3.600 4,661,953 -0.04(-1.10%)
Oct 04, 2023 3.679 3.724 3.590 3.640 4,306,596 -0.05(-1.35%)
Oct 03, 2023 3.610 3.729 3.590 3.689 6,266,614 +0.08(+2.21%)
Oct 02, 2023 3.789 3.789 3.600 3.610 11,409,290 -0.29(-7.42%)
Sep 29, 2023 3.979 4.108 3.819 3.899 5,960,272 +0.01(+0.26%)
Sep 28, 2023 3.869 3.899 3.809 3.889 5,080,397 +0.04(+1.04%)
Sep 27, 2023 3.859 3.859 3.769 3.849 4,622,103 -0.01(-0.26%)
Sep 26, 2023 3.959 3.979 3.849 3.859 3,783,658 -0.14(-3.49%)
Sep 25, 2023 3.959 4.008 3.949 3.998 3,841,806 +0.03(+0.75%)
Sep 22, 2023 4.018 4.088 3.949 3.969 4,383,180 -0.01(-0.25%)
Sep 21, 2023 3.969 4.018 3.889 3.979 4,803,067 -0.09(-2.21%)
Sep 20, 2023 4.018 4.128 3.993 4.068 5,511,462 +0.07(+1.75%)
Sep 19, 2023 4.168 4.168 3.998 3.998 5,315,334 -0.18(-4.30%)
Sep 18, 2023 4.188 4.228 4.098 4.178 5,088,307 -0.03(-0.71%)
Sep 15, 2023 4.158 4.323 4.138 4.208 22,775,986 +0.14(+3.43%)
Sep 14, 2023 3.989 4.128 3.979 4.068 6,356,150 +0.12(+3.03%)
Sep 13, 2023 4.018 4.058 3.949 3.949 4,451,459 -0.05(-1.25%)
Sep 12, 2023 4.018 4.158 3.989 3.998 5,042,428 -0.05(-1.23%)
Sep 11, 2023 4.058 4.158 4.038 4.048 4,257,006 +0.06(+1.50%)
Sep 08, 2023 4.038 4.133 3.979 3.989 3,470,458 -0.05(-1.23%)
Sep 07, 2023 4.108 4.118 4.008 4.038 4,514,657 -0.10(-2.41%)
Sep 06, 2023 4.148 4.228 4.088 4.138 5,131,196 -0.02(-0.48%)
Sep 05, 2023 4.258 4.278 4.138 4.158 6,196,937 -0.18(-4.14%)
Sep 01, 2023 4.447 4.487 4.328 4.338 4,171,169 -0.04(-0.91%)
Aug 31, 2023 4.457 4.482 4.357 4.377 5,079,578 -0.09(-2.01%)
Aug 30, 2023 4.637 4.731 4.427 4.467 7,984,327 -0.12(-2.61%)
Aug 29, 2023 4.397 4.597 4.367 4.587 5,397,372 +0.15(+3.37%)
Aug 28, 2023 4.338 4.497 4.298 4.437 4,482,168 +0.14(+3.25%)
Aug 25, 2023 4.328 4.347 4.203 4.298 4,064,443 -0.03(-0.69%)
Aug 24, 2023 4.357 4.397 4.248 4.328 5,838,134 -0.07(-1.59%)
Aug 23, 2023 4.138 4.457 4.128 4.397 10,708,796 +0.34(+8.25%)
Aug 22, 2023 4.132 4.132 3.943 4.062 8,632,833 -0.03(-0.73%)
Aug 21, 2023 4.331 4.401 4.052 4.092 15,832,554 -0.47(-10.26%)
Aug 18, 2023 4.440 4.580 4.420 4.560 5,654,621 +0.09(+2.00%)
Aug 17, 2023 4.560 4.580 4.430 4.470 9,484,697 +0.02(+0.45%)
Aug 16, 2023 4.530 4.585 4.430 4.450 4,363,540 -0.08(-1.76%)
Aug 15, 2023 4.639 4.669 4.520 4.530 5,025,953 -0.17(-3.60%)
Aug 14, 2023 4.709 4.779 4.605 4.699 4,691,296 -0.08(-1.67%)
Aug 11, 2023 4.620 4.779 4.585 4.779 5,909,813 +0.21(+4.58%)
Aug 10, 2023 4.749 4.779 4.550 4.570 8,044,604 -0.09(-1.92%)
Aug 09, 2023 5.018 5.048 4.654 4.659 12,629,245 -0.46(-8.95%)
Aug 08, 2023 5.028 5.142 4.898 5.117 5,074,043 -0.02(-0.39%)
Aug 07, 2023 5.197 5.267 5.058 5.137 4,014,816 -0.09(-1.71%)
Aug 04, 2023 5.247 5.346 5.217 5.227 5,179,330 +0.04(+0.77%)
Aug 03, 2023 5.227 5.277 5.142 5.187 4,742,953 -0.08(-1.51%)
Aug 02, 2023 5.436 5.466 5.257 5.267 4,289,653 -0.22(-3.99%)
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.