Stock Quote

Hecla Mining Company (NY: HL )

4.690 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 2.350 2.390 2.295 2.360 4,270,700 +0.03(+1.29%)
Dec 28, 2018 2.350 2.420 2.300 2.330 5,479,600 -0.02(-0.85%)
Dec 27, 2018 2.420 2.450 2.290 2.350 7,031,332 -0.07(-2.89%)
Dec 26, 2018 2.410 2.470 2.340 2.420 7,365,531 +0.09(+3.86%)
Dec 24, 2018 2.410 2.500 2.330 2.330 3,851,600 -0.08(-3.32%)
Dec 21, 2018 2.440 2.465 2.335 2.410 13,763,000 -0.03(-1.23%)
Dec 20, 2018 2.460 2.490 2.400 2.440 7,459,473 +0.08(+3.39%)
Dec 19, 2018 2.560 2.620 2.350 2.360 7,083,619 -0.18(-7.09%)
Dec 18, 2018 2.450 2.570 2.424 2.540 5,792,976 +0.09(+3.67%)
Dec 17, 2018 2.300 2.500 2.290 2.450 5,905,657 +0.15(+6.52%)
Dec 14, 2018 2.320 2.360 2.270 2.300 2,950,300 -0.06(-2.54%)
Dec 13, 2018 2.330 2.390 2.320 2.360 2,754,415 +0.00(+0.00%)
Dec 12, 2018 2.340 2.400 2.310 2.360 3,836,627 +0.04(+1.72%)
Dec 11, 2018 2.400 2.413 2.290 2.320 4,102,290 -0.04(-1.69%)
Dec 10, 2018 2.390 2.440 2.330 2.360 3,902,302 -0.05(-2.07%)
Dec 07, 2018 2.400 2.450 2.340 2.410 5,590,300 +0.07(+2.99%)
Dec 06, 2018 2.350 2.400 2.270 2.340 6,129,619 -0.03(-1.27%)
Dec 04, 2018 2.520 2.560 2.350 2.370 6,530,100 -0.09(-3.66%)
Dec 03, 2018 2.430 2.490 2.410 2.460 5,142,639 +0.08(+3.36%)
Nov 30, 2018 2.420 2.440 2.340 2.380 4,852,000 -0.04(-1.65%)
Nov 29, 2018 2.590 2.610 2.410 2.420 5,487,915 -0.17(-6.56%)
Nov 28, 2018 2.440 2.630 2.410 2.590 5,531,757 +0.17(+7.02%)
Nov 27, 2018 2.460 2.490 2.370 2.420 3,806,757 -0.04(-1.63%)
Nov 26, 2018 2.550 2.600 2.430 2.460 4,197,721 -0.09(-3.53%)
Nov 23, 2018 2.560 2.610 2.470 2.550 2,703,200 -0.04(-1.54%)
Nov 21, 2018 2.590 2.590 2.590 0 +0.12(+4.86%)
Nov 20, 2018 2.550 2.570 2.370 2.470 6,321,067 -0.10(-3.89%)
Nov 19, 2018 2.550 2.620 2.525 2.570 4,206,979 -0.01(-0.39%)
Nov 16, 2018 2.530 2.700 2.530 2.580 9,069,200 +0.07(+2.79%)
Nov 15, 2018 2.340 2.530 2.340 2.510 5,366,448 +0.18(+7.73%)
Nov 14, 2018 2.240 2.420 2.190 2.330 8,503,355 +0.11(+4.95%)
Nov 13, 2018 2.330 2.410 2.210 2.220 7,324,016 -0.10(-4.31%)
Nov 12, 2018 2.420 2.420 2.300 2.320 6,769,984 -0.11(-4.53%)
Nov 09, 2018 2.380 2.440 2.260 2.430 4,944,200 -0.02(-0.82%)
Nov 08, 2018 2.380 2.480 2.170 2.450 4,731,553 +0.02(+0.82%)
Nov 07, 2018 2.520 2.530 2.390 2.430 4,627,156 -0.06(-2.41%)
Nov 06, 2018 2.600 2.641 2.460 2.490 4,856,431 -0.10(-3.86%)
Nov 05, 2018 2.580 2.640 2.515 2.590 3,179,130 +0.01(+0.39%)
Nov 02, 2018 2.570 2.640 2.510 2.580 4,426,300 +0.02(+0.78%)
Nov 01, 2018 2.450 2.600 2.400 2.560 5,597,508 +0.16(+6.67%)
Oct 31, 2018 2.450 2.460 2.360 2.400 5,506,497 -0.06(-2.44%)
Oct 30, 2018 2.400 2.510 2.390 2.460 4,595,060 +0.03(+1.23%)
Oct 29, 2018 2.470 2.515 2.350 2.430 5,696,068 -0.02(-0.82%)
Oct 26, 2018 2.480 2.610 2.420 2.450 8,224,100 +0.00(+0.00%)
Oct 25, 2018 2.650 2.680 2.430 2.450 9,749,867 -0.19(-7.20%)
Oct 24, 2018 2.740 2.760 2.620 2.640 5,188,550 -0.10(-3.65%)
Oct 23, 2018 2.890 2.930 2.720 2.740 6,763,214 -0.11(-3.86%)
Oct 22, 2018 2.920 2.920 2.830 2.850 3,267,513 -0.08(-2.73%)
Oct 19, 2018 2.900 2.980 2.890 2.930 4,495,500 +0.04(+1.38%)
Oct 18, 2018 3.020 3.030 2.890 2.890 4,215,983 -0.15(-4.93%)
Oct 17, 2018 2.990 3.070 2.940 3.040 5,323,668 +0.05(+1.67%)
Oct 16, 2018 2.950 3.090 2.910 2.990 7,786,041 +0.07(+2.40%)
Oct 15, 2018 2.950 3.000 2.900 2.920 5,227,480 +0.02(+0.69%)
Oct 12, 2018 2.950 2.950 2.800 2.900 5,796,300 -0.06(-2.03%)
Oct 11, 2018 2.850 2.980 2.760 2.960 7,084,344 +0.17(+6.09%)
Oct 10, 2018 2.810 2.815 2.710 2.790 5,801,225 -0.04(-1.41%)
Oct 09, 2018 2.820 2.870 2.770 2.830 4,675,305 -0.02(-0.70%)
Oct 08, 2018 2.810 2.860 2.720 2.850 4,669,533 -0.03(-1.04%)
Oct 05, 2018 2.940 2.970 2.850 2.880 3,168,500 -0.02(-0.69%)
Oct 04, 2018 2.950 3.000 2.890 2.900 4,376,962 -0.03(-1.02%)
Oct 03, 2018 2.920 2.980 2.900 2.930 3,212,705 +0.01(+0.34%)
Oct 02, 2018 2.850 2.950 2.850 2.920 5,399,509 +0.12(+4.29%)
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.