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, 2022 6.524 6.712 6.475 6.495 6,405,142 -0.05(-0.76%)
Mar 30, 2022 6.524 6.712 6.436 6.544 6,765,464 +0.04(+0.61%)
Mar 29, 2022 6.129 6.515 6.060 6.505 10,386,748 +0.14(+2.17%)
Mar 28, 2022 6.554 6.588 6.297 6.366 8,179,140 -0.34(-5.01%)
Mar 25, 2022 6.653 6.712 6.553 6.702 5,911,105 -0.03(-0.44%)
Mar 24, 2022 6.693 7.039 6.683 6.732 11,424,649 +0.10(+1.49%)
Mar 23, 2022 6.623 6.782 6.445 6.633 9,505,779 +0.01(+0.15%)
Mar 22, 2022 6.732 6.732 6.564 6.623 7,632,142 -0.13(-1.90%)
Mar 21, 2022 6.604 6.895 6.604 6.752 6,636,599 +0.11(+1.64%)
Mar 18, 2022 6.732 6.806 6.574 6.643 20,470,836 -0.22(-3.17%)
Mar 17, 2022 6.702 7.048 6.663 6.861 9,595,223 +0.33(+4.99%)
Mar 16, 2022 6.534 6.579 6.267 6.534 12,990,456 -0.09(-1.34%)
Mar 15, 2022 6.178 6.732 6.139 6.623 9,415,411 +0.20(+3.08%)
Mar 14, 2022 6.584 6.658 6.317 6.426 11,572,329 -0.36(-5.25%)
Mar 11, 2022 6.861 6.900 6.618 6.782 9,408,053 -0.25(-3.52%)
Mar 10, 2022 6.821 7.029 13,686,331 +0.21(+3.04%)
Mar 09, 2022 6.574 6.895 6.445 6.821 11,994,830 -0.08(-1.15%)
Mar 08, 2022 7.039 7.572 6.757 6.900 24,591,358 +0.04(+0.52%)
Mar 07, 2022 6.746 7.017 6.583 6.864 14,742,932 +0.11(+1.61%)
Mar 04, 2022 6.617 6.815 6.558 6.756 12,731,017 +0.18(+2.70%)
Mar 03, 2022 6.469 6.662 6.356 6.578 11,550,550 +0.18(+2.78%)
Mar 02, 2022 6.331 6.420 6.212 6.400 12,203,850 -0.01(-0.15%)
Mar 01, 2022 5.738 6.489 5.738 6.410 19,669,992 +0.72(+12.67%)
Feb 28, 2022 5.857 5.877 5.620 5.689 8,448,677 -0.11(-1.87%)
Feb 25, 2022 5.630 5.822 5.590 5.798 7,685,306 +0.04(+0.69%)
Feb 24, 2022 6.094 6.230 5.610 5.758 16,676,365 -0.14(-2.34%)
Feb 23, 2022 5.491 5.926 5.482 5.896 14,508,988 +0.44(+8.15%)
Feb 22, 2022 5.245 5.674 5.215 5.452 14,853,705 +0.41(+8.24%)
Feb 18, 2022 5.037 0 -0.23(-4.32%)
Feb 17, 2022 5.442 5.482 5.156 5.264 10,927,297 -0.14(-2.56%)
Feb 16, 2022 5.393 5.482 5.304 5.403 7,337,664 +0.05(+0.92%)
Feb 15, 2022 5.245 5.363 5.106 5.353 7,134,133 -0.07(-1.28%)
Feb 14, 2022 5.462 5.467 5.279 5.422 10,549,001 +0.07(+1.29%)
Feb 11, 2022 5.116 5.407 5.067 5.353 8,941,558 +0.29(+5.65%)
Feb 10, 2022 5.146 5.383 5.027 5.067 6,887,975 -0.14(-2.66%)
Feb 09, 2022 5.274 5.333 5.175 5.205 6,296,011 -0.05(-0.94%)
Feb 08, 2022 5.086 5.254 5.047 5.254 7,253,744 +0.15(+2.90%)
Feb 07, 2022 4.909 5.175 4.899 5.106 9,475,422 +0.29(+5.94%)
Feb 04, 2022 4.741 4.849 4.731 4.820 4,915,231 +0.08(+1.67%)
Feb 03, 2022 4.830 4.741 5,647,263 -0.14(-2.83%)
Feb 02, 2022 5.037 5.136 4.859 4.879 7,354,647 -0.16(-3.14%)
Feb 01, 2022 4.988 5.156 4.909 5.037 6,718,680 +0.14(+2.82%)
Jan 31, 2022 4.691 4.899 4.899 7,422,281 +0.23(+4.86%)
Jan 28, 2022 4.553 4.657 4.524 4.672 6,565,981 +0.04(+0.85%)
Jan 27, 2022 4.770 4.849 4.632 4.632 7,925,030 -0.25(-5.06%)
Jan 26, 2022 5.057 5.195 4.810 4.879 9,488,087 -0.26(-5.00%)
Jan 25, 2022 5.027 5.185 4.973 5.136 8,482,046 +0.03(+0.58%)
Jan 24, 2022 5.165 5.185 4.849 5.106 9,018,483 -0.16(-3.00%)
Jan 21, 2022 5.551 5.580 5.245 5.264 7,729,080 -0.24(-4.31%)
Jan 20, 2022 5.738 5.837 5.501 5.501 11,281,526 -0.21(-3.63%)
Jan 19, 2022 5.235 5.798 5.205 5.709 15,651,851 +0.60(+11.80%)
Jan 18, 2022 5.086 5.264 5.027 5.106 10,410,594 +0.09(+1.77%)
Jan 14, 2022 5.017 0 -0.14(-2.68%)
Jan 13, 2022 5.156 5.304 5.116 5.156 6,839,108 +0.01(+0.19%)
Jan 12, 2022 5.077 5.165 5.027 5.146 5,161,654 +0.10(+1.96%)
Jan 11, 2022 4.889 5.047 4.761 5.047 5,788,271 +0.19(+3.86%)
Jan 10, 2022 4.780 4.859 4.682 4.859 6,686,199 +0.05(+1.03%)
Jan 07, 2022 4.800 4.889 4.685 4.810 6,793,750 +0.00(+0.00%)
Jan 06, 2022 4.889 4.988 4.790 4.810 6,398,774 -0.21(-4.13%)
Jan 05, 2022 5.146 5.314 4.998 5.017 6,721,272 -0.08(-1.55%)
Jan 04, 2022 5.156 5.215 5.082 5.096 5,705,799 +0.00(+0.00%)
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.