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 -0.174 (-2.92%)
Official Closing Price Updated: 6:30 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 (%)
May 31, 2022 4.847 4.936 4.624 4.669 7,388,037 -0.18(-3.67%)
May 27, 2022 4.906 4.946 4.788 4.847 4,624,575 +0.03(+0.62%)
May 26, 2022 4.689 4.837 4.679 4.817 5,438,443 +0.13(+2.74%)
May 25, 2022 4.590 4.708 4.565 4.689 4,011,966 +0.02(+0.42%)
May 24, 2022 4.679 4.738 4.530 4.669 5,988,484 +0.01(+0.13%)
May 23, 2022 4.732 4.770 4.584 4.663 8,480,700 +0.06(+1.29%)
May 20, 2022 4.653 4.702 4.485 4.603 4,642,934 -0.02(-0.43%)
May 19, 2022 4.524 4.727 4.495 4.623 6,973,847 +0.26(+5.88%)
May 18, 2022 4.554 4.603 4.356 4.366 5,651,064 -0.25(-5.35%)
May 17, 2022 4.584 4.671 4.514 4.613 5,783,169 +0.15(+3.32%)
May 16, 2022 4.514 4.549 4.366 4.465 7,433,140 -0.03(-0.66%)
May 13, 2022 4.198 4.514 4.149 4.495 9,022,745 +0.35(+8.33%)
May 12, 2022 4.129 4.282 4.021 4.149 13,342,813 -0.12(-2.78%)
May 11, 2022 4.426 4.544 4.228 4.268 9,707,923 -0.04(-0.92%)
May 10, 2022 4.613 4.673 4.223 4.307 10,277,189 -0.18(-3.96%)
May 09, 2022 4.761 4.761 4.465 4.485 10,248,005 -0.41(-8.47%)
May 06, 2022 4.969 5.048 4.860 4.900 7,825,907 -0.12(-2.36%)
May 05, 2022 5.384 5.384 4.850 5.018 9,899,835 -0.32(-5.93%)
May 04, 2022 5.226 5.364 5.078 5.334 8,089,965 +0.08(+1.50%)
May 03, 2022 5.127 5.334 5.107 5.255 7,103,662 +0.12(+2.31%)
May 02, 2022 5.008 5.147 4.929 5.137 9,476,517 -0.01(-0.19%)
Apr 29, 2022 5.334 5.433 5.117 5.147 11,095,888 -0.16(-2.98%)
Apr 28, 2022 5.216 5.344 5.078 5.305 6,966,654 +0.11(+2.09%)
Apr 27, 2022 5.295 5.389 5.157 5.196 7,039,202 -0.09(-1.68%)
Apr 26, 2022 5.650 5.660 5.275 5.285 9,386,136 -0.35(-6.14%)
Apr 25, 2022 5.730 5.833 5.399 5.631 13,533,044 -0.36(-5.94%)
Apr 22, 2022 6.293 6.421 5.947 5.986 11,160,232 -0.44(-6.91%)
Apr 21, 2022 6.717 6.717 6.298 6.431 9,634,607 -0.34(-4.96%)
Apr 20, 2022 6.747 6.806 6.599 6.767 5,512,469 +0.01(+0.15%)
Apr 19, 2022 6.856 6.885 6.717 6.757 5,820,398 -0.20(-2.84%)
Apr 18, 2022 7.241 7.290 6.935 6.954 7,354,435 -0.11(-1.54%)
Apr 14, 2022 7.142 7.162 6.945 7.063 6,633,933 -0.07(-0.97%)
Apr 13, 2022 6.945 7.177 6.915 7.132 8,721,849 +0.25(+3.59%)
Apr 12, 2022 6.806 7.117 6.747 6.885 12,839,142 +0.24(+3.57%)
Apr 11, 2022 6.885 7.053 6.543 6.648 8,814,905 -0.02(-0.30%)
Apr 08, 2022 6.569 6.762 6.490 6.668 8,050,653 +0.21(+3.21%)
Apr 07, 2022 6.312 6.530 6.248 6.461 6,547,436 +0.17(+2.67%)
Apr 06, 2022 6.352 6.490 6.174 6.293 7,914,757 -0.04(-0.62%)
Apr 05, 2022 6.678 6.870 6.302 6.332 8,999,814 -0.33(-4.90%)
Apr 04, 2022 6.648 6.747 6.520 6.658 5,719,566 +0.01(+0.15%)
Apr 01, 2022 6.461 6.688 6.441 6.648 6,201,876 +0.16(+2.44%)
Mar 31, 2022 6.520 6.707 6.470 6.490 6,409,749 -0.05(-0.76%)
Mar 30, 2022 6.520 6.707 6.431 6.540 6,770,330 +0.04(+0.61%)
Mar 29, 2022 6.125 6.510 6.056 6.500 10,394,218 +0.14(+2.17%)
Mar 28, 2022 6.549 6.583 6.293 6.362 8,185,022 -0.34(-5.01%)
Mar 25, 2022 6.648 6.707 6.548 6.698 5,915,356 -0.03(-0.44%)
Mar 24, 2022 6.688 7.033 6.678 6.727 11,432,866 +0.10(+1.49%)
Mar 23, 2022 6.619 6.777 6.441 6.628 9,512,615 +0.01(+0.15%)
Mar 22, 2022 6.727 6.727 6.559 6.619 7,637,631 -0.13(-1.90%)
Mar 21, 2022 6.599 6.890 6.599 6.747 6,641,372 +0.11(+1.64%)
Mar 18, 2022 6.727 6.801 6.569 6.638 20,485,558 -0.22(-3.17%)
Mar 17, 2022 6.698 7.043 6.658 6.856 9,602,124 +0.33(+4.99%)
Mar 16, 2022 6.530 6.574 6.263 6.530 12,999,800 -0.09(-1.34%)
Mar 15, 2022 6.174 6.727 6.135 6.619 9,422,182 +0.20(+3.08%)
Mar 14, 2022 6.579 6.653 6.312 6.421 11,580,652 -0.36(-5.25%)
Mar 11, 2022 6.856 6.895 6.614 6.777 9,414,820 -0.25(-3.52%)
Mar 10, 2022 6.816 7.024 13,696,175 +0.21(+3.04%)
Mar 09, 2022 6.569 6.890 6.441 6.816 12,003,457 -0.08(-1.15%)
Mar 08, 2022 7.033 7.567 6.752 6.895 24,609,046 +0.04(+0.52%)
Mar 07, 2022 6.741 7.012 6.578 6.859 14,753,536 +0.11(+1.61%)
Mar 04, 2022 6.613 6.810 6.553 6.751 12,740,174 +0.18(+2.70%)
Mar 03, 2022 6.465 6.657 6.351 6.573 11,558,858 +0.18(+2.78%)
Mar 02, 2022 6.326 6.415 6.208 6.395 12,212,628 -0.01(-0.15%)
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.