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

Hecla Mining Company (NY: HL )

5.770 -0.170 (-2.86%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Oct 31, 2019 2.188 2.266 2.168 2.246 9,844,739 +0.09(+4.07%)
Oct 30, 2019 2.100 2.198 2.071 2.159 8,894,766 +0.07(+3.27%)
Oct 29, 2019 2.012 2.110 2.002 2.090 7,078,463 +0.03(+1.42%)
Oct 28, 2019 2.071 2.071 1.993 2.061 5,298,269 +0.01(+0.48%)
Oct 25, 2019 2.022 2.100 1.988 2.051 10,581,460 +0.09(+4.48%)
Oct 24, 2019 1.973 1.993 1.953 1.963 9,344,967 +0.01(+0.50%)
Oct 23, 2019 1.953 1.983 1.924 1.953 5,882,731 +0.01(+0.50%)
Oct 22, 2019 1.924 1.953 1.875 1.944 3,678,838 +0.03(+1.53%)
Oct 21, 2019 1.963 1.973 1.885 1.914 3,780,730 -0.03(-1.51%)
Oct 18, 2019 1.944 1.988 1.859 1.944 5,428,025 -0.01(-0.50%)
Oct 17, 2019 1.817 1.963 1.807 1.953 5,598,971 +0.14(+7.53%)
Oct 16, 2019 1.787 1.856 1.778 1.817 5,213,059 +0.04(+2.20%)
Oct 15, 2019 1.817 1.841 1.739 1.778 6,211,964 -0.06(-3.19%)
Oct 14, 2019 1.875 1.890 1.817 1.836 4,358,333 -0.03(-1.57%)
Oct 11, 2019 1.914 1.914 1.846 1.866 8,020,458 -0.08(-4.02%)
Oct 10, 2019 1.924 1.953 1.846 1.944 9,249,725 +0.02(+1.02%)
Oct 09, 2019 1.983 1.983 1.914 1.924 8,458,225 -0.04(-1.99%)
Oct 08, 2019 1.924 1.993 1.924 1.963 10,334,247 +0.08(+4.15%)
Oct 07, 2019 1.856 1.924 1.846 1.885 4,899,544 +0.01(+0.52%)
Oct 04, 2019 1.826 1.875 1.802 1.875 4,503,509 +0.03(+1.59%)
Oct 03, 2019 1.875 1.905 1.836 1.846 6,771,460 -0.04(-2.07%)
Oct 02, 2019 1.846 1.895 1.787 1.885 9,001,450 +0.09(+4.89%)
Oct 01, 2019 1.739 1.846 1.709 1.797 6,399,957 +0.08(+4.55%)
Sep 30, 2019 1.856 1.866 1.700 1.719 9,122,093 -0.18(-9.28%)
Sep 27, 2019 1.807 1.944 1.778 1.895 6,862,407 +0.03(+1.57%)
Sep 26, 2019 1.953 1.953 1.817 1.866 11,323,465 -0.09(-4.50%)
Sep 25, 2019 2.012 2.032 1.895 1.953 8,779,017 -0.07(-3.38%)
Sep 24, 2019 2.002 2.041 1.939 2.022 10,649,028 +0.01(+0.49%)
Sep 23, 2019 2.002 2.051 1.953 2.012 13,419,992 +0.08(+4.04%)
Sep 20, 2019 1.846 1.944 1.826 1.934 9,812,361 +0.10(+5.32%)
Sep 19, 2019 1.846 1.885 1.826 1.836 5,536,300 -0.01(-0.53%)
Sep 18, 2019 1.905 1.924 1.787 1.846 10,125,904 -0.07(-3.57%)
Sep 17, 2019 1.914 1.953 1.866 1.914 5,850,181 +0.00(+0.00%)
Sep 16, 2019 1.817 1.944 1.778 1.914 10,817,313 +0.15(+8.29%)
Sep 13, 2019 1.905 1.944 1.758 1.768 9,389,520 -0.09(-4.74%)
Sep 12, 2019 1.993 2.036 1.836 1.856 12,420,716 -0.10(-5.00%)
Sep 11, 2019 1.895 1.983 1.856 1.953 9,436,287 +0.07(+3.63%)
Sep 10, 2019 1.700 1.905 1.699 1.885 9,075,761 +0.18(+10.29%)
Sep 09, 2019 1.778 1.797 1.690 1.709 9,771,868 -0.05(-2.78%)
Sep 06, 2019 1.778 1.856 1.748 1.758 13,329,514 -0.01(-0.55%)
Sep 05, 2019 1.856 1.856 1.768 1.768 14,750,245 -0.13(-6.70%)
Sep 04, 2019 1.856 1.944 1.846 1.895 14,561,646 +0.05(+2.65%)
Sep 03, 2019 1.758 1.866 1.758 1.846 9,897,327 +0.11(+6.18%)
Aug 30, 2019 1.719 1.758 1.680 1.739 6,184,326 +0.02(+1.14%)
Aug 29, 2019 1.817 1.836 1.670 1.719 11,928,257 -0.08(-4.35%)
Aug 28, 2019 1.787 1.856 1.748 1.797 11,119,723 +0.06(+3.37%)
Aug 27, 2019 1.641 1.748 1.631 1.739 9,636,986 +0.12(+7.23%)
Aug 26, 2019 1.690 1.700 1.592 1.621 6,489,497 -0.01(-0.60%)
Aug 23, 2019 1.563 1.651 1.553 1.631 8,175,363 +0.09(+5.70%)
Aug 22, 2019 1.573 1.612 1.538 1.543 9,405,389 -0.04(-2.32%)
Aug 21, 2019 1.541 1.619 1.512 1.580 5,700,139 +0.05(+3.18%)
Aug 20, 2019 1.512 1.560 1.482 1.531 7,151,016 +0.05(+3.29%)
Aug 19, 2019 1.424 1.541 1.404 1.482 8,999,781 +0.07(+4.83%)
Aug 16, 2019 1.424 1.482 1.399 1.414 6,344,518 -0.01(-0.68%)
Aug 15, 2019 1.414 1.453 1.346 1.424 10,617,585 +0.02(+1.39%)
Aug 14, 2019 1.560 1.560 1.390 1.404 12,262,096 -0.10(-6.49%)
Aug 13, 2019 1.619 1.638 1.482 1.502 10,118,708 -0.06(-3.75%)
Aug 12, 2019 1.560 1.609 1.541 1.560 6,829,225 +0.03(+1.91%)
Aug 09, 2019 1.668 1.687 1.463 1.531 13,136,627 -0.14(-8.19%)
Aug 08, 2019 1.629 1.707 1.629 1.668 12,505,254 +0.04(+2.40%)
Aug 07, 2019 2.028 2.028 1.560 1.629 21,762,614 -0.32(-16.50%)
Aug 06, 2019 1.960 1.980 1.872 1.950 10,176,053 -0.01(-0.50%)
Aug 05, 2019 1.892 2.019 1.892 1.960 13,451,245 +0.12(+6.35%)
Aug 02, 2019 1.843 1.872 1.814 1.843 5,504,707 -0.01(-0.53%)
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.