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

Hecla Mining Company Common Stock (NY:HL)

5.480 -0.080 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 1, 2025 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 01, 2025 5.550 5.620 5.410 5.480 22,965,984 -0.08(-1.44%)
Mar 31, 2025 5.650 5.650 5.295 5.560 19,591,906 -0.11(-1.94%)
Mar 28, 2025 5.920 6.010 5.620 5.670 18,958,828 -0.21(-3.57%)
Mar 27, 2025 5.850 5.980 5.770 5.880 13,727,893 +0.12(+2.08%)
Mar 26, 2025 5.900 5.910 5.730 5.760 12,778,277 -0.07(-1.20%)
Mar 25, 2025 6.050 6.180 5.800 5.830 17,212,116 -0.04(-0.68%)
Mar 24, 2025 5.785 5.930 5.700 5.870 19,167,164 +0.11(+1.91%)
Mar 21, 2025 5.700 5.780 5.610 5.760 22,088,280 -0.09(-1.54%)
Mar 20, 2025 5.660 5.940 5.600 5.850 15,432,674 +0.02(+0.34%)
Mar 19, 2025 5.800 5.890 5.670 5.830 18,091,640 -0.05(-0.85%)
Mar 18, 2025 6.050 6.070 5.850 5.880 23,305,532 +0.00(+0.00%)
Mar 17, 2025 5.750 5.900 5.730 5.880 16,903,188 +0.14(+2.44%)
Mar 14, 2025 5.850 5.890 5.680 5.740 20,164,156 -0.03(-0.52%)
Mar 13, 2025 5.520 5.870 5.500 5.770 38,806,472 +0.20(+3.59%)
Mar 12, 2025 5.390 5.640 5.390 5.570 25,441,534 +0.14(+2.58%)
Mar 11, 2025 5.240 5.490 5.230 5.430 29,752,172 +0.28(+5.44%)
Mar 10, 2025 5.330 5.370 5.080 5.150 25,701,276 -0.28(-5.09%)
Mar 07, 2025 5.426 5.606 5.297 5.426 19,267,166 +0.01(+0.18%)
Mar 06, 2025 5.386 5.576 5.306 5.416 22,129,118 -0.08(-1.45%)
Mar 05, 2025 5.136 5.511 5.116 5.496 28,684,646 +0.39(+7.63%)
Mar 04, 2025 5.116 5.186 4.916 5.106 20,653,294 +0.03(+0.59%)
Mar 03, 2025 5.296 5.376 5.046 5.076 26,366,230 -0.05(-0.97%)
Feb 28, 2025 4.946 5.156 4.906 5.126 22,080,150 +0.06(+1.18%)
Feb 27, 2025 5.156 5.236 5.056 5.066 20,706,514 -0.16(-3.06%)
Feb 26, 2025 5.171 5.366 5.166 5.226 14,750,540 +0.02(+0.38%)
Feb 25, 2025 5.186 5.306 5.096 5.206 16,321,153 -0.03(-0.57%)
Feb 24, 2025 5.226 5.276 5.096 5.236 16,955,436 +0.02(+0.38%)
Feb 21, 2025 5.586 5.596 5.206 5.216 28,190,386 -0.41(-7.28%)
Feb 20, 2025 5.346 5.816 5.346 5.626 26,045,446 +0.25(+4.65%)
Feb 19, 2025 5.496 5.501 5.221 5.376 17,996,700 -0.18(-3.24%)
Feb 18, 2025 5.671 5.686 5.501 5.556 22,289,184 +0.12(+2.21%)
Feb 14, 2025 6.395 6.445 5.416 5.436 33,142,138 -0.93(-14.60%)
Feb 13, 2025 6.315 6.385 6.175 6.365 23,692,232 +0.08(+1.27%)
Feb 12, 2025 6.026 6.285 6.006 6.285 19,570,872 +0.23(+3.80%)
Feb 11, 2025 5.996 6.165 5.966 6.056 13,071,892 -0.11(-1.78%)
Feb 10, 2025 6.056 6.215 6.036 6.165 25,863,908 +0.29(+4.93%)
Feb 07, 2025 6.086 6.135 5.856 5.876 13,240,553 -0.13(-2.16%)
Feb 06, 2025 5.946 6.006 5.836 6.006 16,430,784 +0.06(+1.01%)
Feb 05, 2025 5.896 6.106 5.881 5.946 21,558,984 +0.07(+1.19%)
Feb 04, 2025 5.816 6.026 5.806 5.876 22,954,280 +0.12(+2.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.