Skip to main content

Hecla Mining Company (NY: HL )

5.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 6.060 6.080 5.830 5.930 11,967,478 +0.30(+5.33%)
May 24, 2024 5.830 5.860 5.600 5.630 10,504,576 -0.14(-2.43%)
May 23, 2024 5.960 5.980 5.740 5.770 7,828,393 -0.17(-2.92%)
May 22, 2024 6.094 6.164 5.904 5.944 10,254,192 -0.23(-3.72%)
May 21, 2024 6.114 6.273 6.104 6.174 7,602,790 -0.05(-0.80%)
May 20, 2024 6.164 6.283 5.974 6.223 13,365,913 +0.13(+2.13%)
May 17, 2024 5.734 6.154 5.694 6.094 18,777,444 +0.61(+11.11%)
May 16, 2024 5.544 5.614 5.424 5.484 10,996,695 -0.10(-1.79%)
May 15, 2024 5.474 5.594 5.309 5.584 13,170,086 +0.19(+3.52%)
May 14, 2024 5.314 5.444 5.296 5.394 8,369,308 +0.17(+3.25%)
May 13, 2024 5.364 5.454 5.195 5.225 8,588,705 -0.12(-2.24%)
May 10, 2024 5.574 5.674 5.324 5.344 11,288,077 -0.12(-2.19%)
May 09, 2024 5.055 5.489 5.055 5.464 18,871,964 +0.56(+11.41%)
May 08, 2024 4.905 4.985 4.870 4.905 7,909,274 -0.08(-1.60%)
May 07, 2024 4.965 5.045 4.945 4.985 7,511,983 -0.01(-0.20%)
May 06, 2024 4.905 5.028 4.855 4.995 10,994,205 +0.26(+5.49%)
May 03, 2024 4.855 4.960 4.725 4.735 8,156,954 -0.03(-0.63%)
May 02, 2024 4.655 4.805 4.630 4.765 10,144,014 +0.03(+0.63%)
May 01, 2024 4.765 4.945 4.710 4.735 11,233,535 +0.01(+0.21%)
Apr 30, 2024 4.825 4.895 4.710 4.725 13,191,146 -0.27(-5.40%)
Apr 29, 2024 5.125 5.165 4.985 4.995 10,067,725 -0.11(-2.15%)
Apr 26, 2024 5.095 5.135 4.955 5.105 9,685,847 +0.06(+1.19%)
Apr 25, 2024 5.085 5.135 4.960 5.045 21,983,664 -0.19(-3.63%)
Apr 24, 2024 5.175 5.244 5.135 5.234 6,562,919 +0.00(+0.00%)
Apr 23, 2024 5.015 5.324 4.995 5.234 8,751,360 +0.18(+3.56%)
Apr 22, 2024 5.005 5.215 4.935 5.055 9,534,623 -0.25(-4.71%)
Apr 19, 2024 5.234 5.374 5.225 5.304 6,293,271 +0.03(+0.57%)
Apr 18, 2024 5.354 5.414 5.225 5.274 6,349,787 +0.00(+0.00%)
Apr 17, 2024 5.334 5.464 5.225 5.274 7,551,189 +0.02(+0.38%)
Apr 16, 2024 5.195 5.314 5.110 5.254 8,740,288 -0.09(-1.68%)
Apr 15, 2024 5.514 5.524 5.274 5.344 9,189,477 -0.07(-1.29%)
Apr 12, 2024 5.784 5.894 5.304 5.414 17,962,328 -0.12(-2.17%)
Apr 11, 2024 5.634 5.694 5.404 5.534 8,626,278 +0.04(+0.73%)
Apr 10, 2024 5.324 5.574 5.225 5.494 9,950,305 -0.09(-1.61%)
Apr 09, 2024 5.634 5.824 5.624 5.584 13,819,616 +0.15(+2.76%)
Apr 08, 2024 5.634 5.654 5.404 5.434 13,644,674 -0.09(-1.63%)
Apr 05, 2024 5.304 5.574 5.234 5.524 11,285,725 +0.21(+3.95%)
Apr 04, 2024 5.394 5.484 5.234 5.314 11,605,996 -0.14(-2.56%)
Apr 03, 2024 5.015 5.464 4.945 5.454 17,717,034 +0.43(+8.55%)
Apr 02, 2024 4.955 5.055 4.895 5.025 9,509,724 +0.12(+2.44%)
Apr 01, 2024 5.005 5.035 4.815 4.905 7,767,735 +0.10(+2.08%)
Mar 28, 2024 4.535 4.805 4.805 4.805 10,646,938 +0.32(+7.13%)
Mar 27, 2024 4.236 4.495 4.236 4.485 5,483,540 +0.26(+6.15%)
Mar 26, 2024 4.365 4.400 4.226 4.226 5,065,550 -0.03(-0.70%)
Mar 25, 2024 4.285 4.465 4.246 4.256 3,898,085 +0.03(+0.71%)
Mar 22, 2024 4.295 4.395 4.218 4.226 5,552,267 -0.10(-2.31%)
Mar 21, 2024 4.385 4.425 4.286 4.325 7,245,376 +0.01(+0.23%)
Mar 20, 2024 4.096 4.435 4.036 4.315 9,042,666 +0.23(+5.62%)
Mar 19, 2024 4.226 4.226 4.066 4.086 6,201,343 -0.19(-4.44%)
Mar 18, 2024 4.315 4.345 4.266 4.276 6,071,706 -0.08(-1.83%)
Mar 15, 2024 4.295 4.425 4.276 4.355 10,928,826 +0.04(+0.93%)
Mar 14, 2024 4.385 4.434 4.276 4.315 5,851,628 -0.12(-2.70%)
Mar 13, 2024 4.256 4.445 4.246 4.435 7,231,687 +0.21(+4.96%)
Mar 12, 2024 4.196 4.285 4.096 4.226 6,148,227 -0.08(-1.86%)
Mar 11, 2024 4.106 4.415 4.046 4.305 10,485,188 +0.26(+6.32%)
Mar 08, 2024 4.169 4.209 4.030 4.049 8,676,589 -0.07(-1.69%)
Mar 07, 2024 4.030 4.129 3.980 4.119 8,173,864 +0.18(+4.56%)
Mar 06, 2024 3.900 3.980 3.885 3.940 8,676,736 +0.13(+3.40%)
Mar 05, 2024 3.930 3.980 3.790 3.810 9,607,766 -0.09(-2.30%)
Mar 04, 2024 3.790 3.930 3.770 3.900 8,805,509 +0.20(+5.39%)
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.