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 (%)
Apr 30, 2020 2.691 2.701 2.535 2.574 9,164,753 -0.11(-4.01%)
Apr 29, 2020 2.466 2.711 2.466 2.681 12,066,116 +0.24(+10.04%)
Apr 28, 2020 2.466 2.476 2.358 2.437 5,520,989 -0.01(-0.40%)
Apr 27, 2020 2.437 2.476 2.329 2.446 6,211,085 +0.03(+1.21%)
Apr 24, 2020 2.505 2.544 2.319 2.417 9,026,628 +0.00(+0.00%)
Apr 23, 2020 2.446 2.583 2.378 2.417 11,196,559 +0.07(+2.92%)
Apr 22, 2020 2.329 2.398 2.300 2.349 8,651,489 +0.13(+5.73%)
Apr 21, 2020 2.153 2.261 2.114 2.221 6,595,492 -0.06(-2.57%)
Apr 20, 2020 2.172 2.300 2.172 2.280 6,858,655 +0.16(+7.37%)
Apr 17, 2020 2.251 2.329 2.094 2.124 15,753,834 -0.21(-8.82%)
Apr 16, 2020 2.270 2.398 2.221 2.329 11,546,914 +0.15(+6.73%)
Apr 15, 2020 2.182 2.368 2.094 2.182 9,630,527 -0.13(-5.51%)
Apr 14, 2020 2.349 2.446 2.192 2.309 16,162,107 +0.01(+0.43%)
Apr 13, 2020 2.084 2.290 1.928 2.300 11,672,815 +0.24(+11.90%)
Apr 09, 2020 1.898 2.065 1.884 2.055 12,408,728 +0.26(+14.75%)
Apr 08, 2020 1.781 1.840 1.761 1.791 6,456,273 +0.03(+1.67%)
Apr 07, 2020 1.918 1.947 1.703 1.761 8,358,073 -0.07(-3.74%)
Apr 06, 2020 1.761 1.869 1.752 1.830 9,705,992 +0.17(+10.00%)
Apr 03, 2020 1.781 1.781 1.624 1.664 6,375,885 -0.04(-2.30%)
Apr 02, 2020 1.722 1.810 1.683 1.703 8,009,978 +0.05(+2.96%)
Apr 01, 2020 1.732 1.791 1.644 1.654 8,856,915 -0.13(-7.14%)
Mar 31, 2020 1.859 1.933 1.732 1.781 8,100,471 -0.03(-1.62%)
Mar 30, 2020 1.869 2.035 1.771 1.810 8,226,953 -0.07(-3.65%)
Mar 27, 2020 2.055 2.104 1.859 1.879 7,070,555 -0.25(-11.93%)
Mar 26, 2020 2.300 2.471 2.055 2.133 11,565,704 -0.09(-3.97%)
Mar 25, 2020 2.006 2.290 1.879 2.221 10,965,517 +0.20(+9.66%)
Mar 24, 2020 1.967 2.094 1.820 2.026 14,192,134 +0.23(+13.11%)
Mar 23, 2020 1.781 1.830 1.634 1.791 10,257,709 +0.17(+10.24%)
Mar 20, 2020 1.859 1.859 1.566 1.624 15,429,389 -0.12(-6.74%)
Mar 19, 2020 1.634 2.055 1.409 1.742 14,961,912 +0.17(+10.56%)
Mar 18, 2020 1.938 2.163 1.517 1.576 11,832,538 -0.50(-24.06%)
Mar 17, 2020 1.664 2.153 1.644 2.075 19,431,900 +0.41(+24.71%)
Mar 16, 2020 1.487 1.761 1.370 1.664 13,091,396 +0.01(+0.59%)
Mar 13, 2020 1.732 1.820 1.615 1.654 13,066,712 +0.00(+0.00%)
Mar 12, 2020 1.850 1.906 1.634 1.654 12,285,377 -0.34(-17.16%)
Mar 11, 2020 2.163 2.192 1.957 1.996 11,097,590 -0.23(-10.53%)
Mar 10, 2020 2.280 2.280 2.035 2.231 9,819,042 +0.03(+1.33%)
Mar 09, 2020 2.339 2.476 2.163 2.202 7,821,422 -0.38(-14.77%)
Mar 06, 2020 2.681 2.691 2.486 2.583 8,365,168 -0.12(-4.35%)
Mar 05, 2020 2.750 2.779 2.632 2.701 7,052,669 -0.03(-0.99%)
Mar 04, 2020 2.767 2.796 2.562 2.728 9,800,780 +0.01(+0.36%)
Mar 03, 2020 2.796 2.894 2.571 2.718 14,245,297 -0.05(-1.77%)
Mar 02, 2020 2.669 2.767 2.552 2.767 6,752,102 +0.19(+7.20%)
Feb 28, 2020 2.493 2.601 2.327 2.581 12,696,928 -0.18(-6.38%)
Feb 27, 2020 3.011 3.021 2.689 2.757 15,015,086 -0.23(-7.84%)
Feb 26, 2020 2.943 3.031 2.865 2.992 7,614,795 +0.03(+0.99%)
Feb 25, 2020 3.021 3.119 2.933 2.962 12,903,776 -0.08(-2.57%)
Feb 24, 2020 3.324 3.334 2.992 3.041 9,023,574 -0.18(-5.47%)
Feb 21, 2020 3.246 3.275 3.178 3.217 9,347,594 +0.04(+1.23%)
Feb 20, 2020 3.246 3.295 3.090 3.178 8,539,576 -0.07(-2.11%)
Feb 19, 2020 3.187 3.285 3.119 3.246 10,614,006 +0.09(+2.79%)
Feb 18, 2020 2.923 3.187 2.914 3.158 15,345,127 +0.30(+10.62%)
Feb 14, 2020 2.914 2.953 2.826 2.855 6,307,143 -0.04(-1.35%)
Feb 13, 2020 2.894 3.002 2.884 2.894 6,471,440 +0.05(+1.72%)
Feb 12, 2020 3.080 3.090 2.835 2.845 11,740,837 -0.23(-7.62%)
Feb 11, 2020 3.109 3.168 3.050 3.080 6,618,286 -0.01(-0.32%)
Feb 10, 2020 3.373 3.373 3.070 3.090 10,589,627 -0.26(-7.87%)
Feb 07, 2020 3.305 3.393 3.295 3.354 10,620,049 +0.00(+0.00%)
Feb 06, 2020 3.070 3.363 3.021 3.354 18,244,268 +0.34(+11.36%)
Feb 05, 2020 2.835 3.021 2.835 3.011 7,419,392 +0.16(+5.48%)
Feb 04, 2020 2.894 2.904 2.806 2.855 9,224,261 -0.07(-2.34%)
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.