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

Hecla Mining Company (NY: HL )

5.865 -0.075 (-1.26%)
Streaming Delayed Price Updated: 11:26 AM 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 (%)
Nov 29, 2019 2.336 2.473 2.326 2.414 6,751,843 +0.08(+3.35%)
Nov 27, 2019 2.307 2.336 2.228 2.336 7,905,014 -0.01(-0.42%)
Nov 26, 2019 2.326 2.365 2.287 2.346 7,226,173 +0.05(+2.13%)
Nov 25, 2019 2.277 2.365 2.277 2.297 6,624,783 +0.02(+0.86%)
Nov 22, 2019 2.316 2.351 2.268 2.277 7,569,427 -0.04(-1.69%)
Nov 21, 2019 2.404 2.429 2.307 2.316 7,155,803 -0.10(-3.95%)
Nov 20, 2019 2.412 2.461 2.392 2.412 7,969,734 +0.02(+0.82%)
Nov 19, 2019 2.392 2.470 2.382 2.392 9,562,077 +0.00(+0.00%)
Nov 18, 2019 2.304 2.412 2.295 2.392 6,901,712 +0.06(+2.51%)
Nov 15, 2019 2.295 2.402 2.295 2.334 9,162,404 -0.01(-0.42%)
Nov 14, 2019 2.373 2.426 2.314 2.343 7,858,930 -0.03(-1.23%)
Nov 13, 2019 2.412 2.431 2.363 2.373 9,056,275 +0.01(+0.41%)
Nov 12, 2019 2.382 2.392 2.265 2.363 11,327,842 -0.02(-0.82%)
Nov 11, 2019 2.285 2.402 2.255 2.382 9,436,805 +0.13(+5.63%)
Nov 08, 2019 2.129 2.295 2.109 2.255 8,038,688 +0.08(+3.59%)
Nov 07, 2019 2.207 2.255 2.002 2.177 13,453,988 -0.14(-5.91%)
Nov 06, 2019 2.246 2.343 2.216 2.314 10,656,880 +0.07(+3.04%)
Nov 05, 2019 2.187 2.275 2.138 2.246 9,189,499 -0.02(-0.86%)
Nov 04, 2019 2.295 2.338 2.177 2.265 8,767,282 -0.01(-0.43%)
Nov 01, 2019 2.255 2.280 2.197 2.275 5,388,450 +0.03(+1.30%)
Oct 31, 2019 2.187 2.265 2.168 2.246 9,848,007 +0.09(+4.07%)
Oct 30, 2019 2.099 2.197 2.070 2.158 8,897,718 +0.07(+3.27%)
Oct 29, 2019 2.011 2.109 2.002 2.090 7,080,813 +0.03(+1.42%)
Oct 28, 2019 2.070 2.070 1.992 2.060 5,300,028 +0.01(+0.48%)
Oct 25, 2019 2.021 2.099 1.987 2.050 10,584,972 +0.09(+4.48%)
Oct 24, 2019 1.972 1.992 1.953 1.963 9,348,069 +0.01(+0.50%)
Oct 23, 2019 1.953 1.982 1.924 1.953 5,884,684 +0.01(+0.50%)
Oct 22, 2019 1.924 1.953 1.875 1.943 3,680,060 +0.03(+1.53%)
Oct 21, 2019 1.963 1.972 1.884 1.914 3,781,985 -0.03(-1.51%)
Oct 18, 2019 1.943 1.987 1.858 1.943 5,429,827 -0.01(-0.50%)
Oct 17, 2019 1.816 1.963 1.806 1.953 5,600,830 +0.14(+7.53%)
Oct 16, 2019 1.787 1.855 1.777 1.816 5,214,790 +0.04(+2.20%)
Oct 15, 2019 1.816 1.841 1.738 1.777 6,214,026 -0.06(-3.19%)
Oct 14, 2019 1.875 1.889 1.816 1.836 4,359,780 -0.03(-1.57%)
Oct 11, 2019 1.914 1.914 1.845 1.865 8,023,120 -0.08(-4.02%)
Oct 10, 2019 1.924 1.953 1.845 1.943 9,252,795 +0.02(+1.02%)
Oct 09, 2019 1.982 1.982 1.914 1.924 8,461,033 -0.04(-1.99%)
Oct 08, 2019 1.924 1.992 1.924 1.963 10,337,678 +0.08(+4.14%)
Oct 07, 2019 1.855 1.924 1.845 1.884 4,901,170 +0.01(+0.52%)
Oct 04, 2019 1.826 1.875 1.801 1.875 4,505,004 +0.03(+1.59%)
Oct 03, 2019 1.875 1.904 1.836 1.845 6,773,708 -0.04(-2.07%)
Oct 02, 2019 1.845 1.894 1.787 1.884 9,004,438 +0.09(+4.89%)
Oct 01, 2019 1.738 1.845 1.709 1.797 6,402,082 +0.08(+4.55%)
Sep 30, 2019 1.855 1.865 1.699 1.718 9,125,121 -0.18(-9.28%)
Sep 27, 2019 1.806 1.943 1.777 1.894 6,864,685 +0.03(+1.57%)
Sep 26, 2019 1.953 1.953 1.816 1.865 11,327,224 -0.09(-4.50%)
Sep 25, 2019 2.011 2.031 1.894 1.953 8,781,931 -0.07(-3.38%)
Sep 24, 2019 2.002 2.041 1.938 2.021 10,652,563 +0.01(+0.49%)
Sep 23, 2019 2.002 2.050 1.953 2.011 13,424,447 +0.08(+4.04%)
Sep 20, 2019 1.845 1.943 1.826 1.933 9,815,618 +0.10(+5.32%)
Sep 19, 2019 1.845 1.884 1.826 1.836 5,538,138 -0.01(-0.53%)
Sep 18, 2019 1.904 1.924 1.787 1.845 10,129,265 -0.07(-3.57%)
Sep 17, 2019 1.914 1.953 1.865 1.914 5,852,123 +0.00(+0.00%)
Sep 16, 2019 1.816 1.943 1.777 1.914 10,820,904 +0.15(+8.29%)
Sep 13, 2019 1.904 1.943 1.758 1.767 9,392,637 -0.09(-4.74%)
Sep 12, 2019 1.992 2.036 1.836 1.855 12,424,839 -0.10(-5.00%)
Sep 11, 2019 1.894 1.982 1.855 1.953 9,439,420 +0.07(+3.63%)
Sep 10, 2019 1.699 1.904 1.699 1.884 9,078,774 +0.18(+10.29%)
Sep 09, 2019 1.777 1.797 1.689 1.709 9,775,112 -0.05(-2.78%)
Sep 06, 2019 1.777 1.855 1.748 1.758 13,333,939 -0.01(-0.55%)
Sep 05, 2019 1.855 1.855 1.767 1.767 14,755,141 -0.13(-6.70%)
Sep 04, 2019 1.855 1.943 1.845 1.894 14,566,480 +0.05(+2.65%)
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.