Stock Quote

Hecla Mining Company (NY: HL )

4.690 USD -0.250 (-5.06%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 5.180 5.240 5.120 5.220 3,666,517 +0.07(+1.36%)
Dec 30, 2021 5.050 5.230 5.030 5.150 4,781,871 +0.10(+1.98%)
Dec 29, 2021 5.150 5.160 4.970 5.050 5,277,559 -0.16(-3.07%)
Dec 28, 2021 5.240 5.350 5.200 5.210 4,122,585 -0.04(-0.76%)
Dec 27, 2021 5.270 5.330 5.200 5.250 4,089,602 -0.02(-0.38%)
Dec 23, 2021 5.280 5.360 5.210 5.270 8,075,328 -0.02(-0.38%)
Dec 22, 2021 5.240 5.290 5.160 5.290 3,670,230 +0.06(+1.15%)
Dec 21, 2021 5.120 5.250 5.070 5.230 5,988,852 +0.22(+4.39%)
Dec 20, 2021 4.910 5.030 4.870 5.010 5,603,260 +0.01(+0.20%)
Dec 17, 2021 5.040 5.090 4.930 5.000 13,362,513 -0.02(-0.40%)
Dec 16, 2021 4.960 5.100 4.860 5.020 12,236,695 +0.27(+5.68%)
Dec 15, 2021 4.780 4.785 4.500 4.750 19,922,048 -0.04(-0.84%)
Dec 14, 2021 4.850 5.000 4.780 4.790 8,958,206 -0.20(-4.01%)
Dec 13, 2021 5.060 5.125 4.940 4.990 5,616,610 -0.08(-1.58%)
Dec 10, 2021 5.250 5.270 5.050 5.070 4,139,896 -0.09(-1.74%)
Dec 09, 2021 5.290 5.290 5.130 5.160 5,213,514 -0.25(-4.62%)
Dec 08, 2021 5.320 5.430 5.280 5.410 3,520,936 +0.06(+1.12%)
Dec 07, 2021 5.280 5.450 5.260 5.350 5,410,509 +0.14(+2.69%)
Dec 06, 2021 5.070 5.260 4.990 5.210 6,129,559 +0.09(+1.76%)
Dec 03, 2021 5.150 5.240 4.980 5.120 8,327,652 -0.06(-1.16%)
Dec 02, 2021 5.260 5.270 5.040 5.180 6,569,921 -0.05(-0.96%)
Dec 01, 2021 5.650 5.720 5.230 5.230 7,267,002 -0.31(-5.60%)
Nov 30, 2021 5.630 5.770 5.410 5.540 10,786,944 -0.06(-1.07%)
Nov 29, 2021 5.610 5.630 5.425 5.600 5,301,654 +0.02(+0.36%)
Nov 26, 2021 5.750 5.820 5.450 5.580 4,984,233 -0.26(-4.45%)
Nov 24, 2021 5.790 5.930 5.760 5.840 2,977,662 +0.01(+0.17%)
Nov 23, 2021 5.740 5.940 5.710 5.830 5,796,049 -0.08(-1.35%)
Nov 22, 2021 5.800 6.065 5.640 5.910 7,563,437 -0.12(-1.99%)
Nov 19, 2021 6.090 6.220 6.010 6.030 5,115,240 -0.12(-1.95%)
Nov 18, 2021 6.220 6.150 6.110 6.150 4,736,433 -0.14(-2.23%)
Nov 17, 2021 6.280 6.470 6.240 6.290 6,375,406 +0.08(+1.29%)
Nov 16, 2021 6.360 6.360 6.180 6.210 5,308,841 -0.08(-1.27%)
Nov 15, 2021 6.400 6.420 6.210 6.290 5,000,316 -0.13(-2.02%)
Nov 12, 2021 6.360 6.530 6.290 6.420 5,406,635 -0.02(-0.31%)
Nov 11, 2021 6.420 6.480 6.220 6.440 6,383,285 +0.04(+0.63%)
Nov 10, 2021 6.390 6.130 6.400 10,276,852 +0.26(+4.23%)
Nov 09, 2021 6.010 6.150 5.850 6.140 8,234,241 +0.10(+1.66%)
Nov 08, 2021 6.130 6.135 5.932 6.040 7,623,463 +0.05(+0.83%)
Nov 05, 2021 5.790 5.990 5.730 5.990 10,304,518 +0.29(+5.09%)
Nov 04, 2021 5.920 6.140 5.635 5.700 11,746,013 -0.19(-3.23%)
Nov 03, 2021 5.760 5.940 5.715 5.890 6,624,416 +0.02(+0.34%)
Nov 02, 2021 5.960 5.960 5.740 5.870 5,347,117 -0.17(-2.81%)
Nov 01, 2021 5.830 6.140 5.890 6.040 6,743,102 +0.26(+4.50%)
Oct 29, 2021 5.970 5.980 5.775 5.780 6,619,950 -0.32(-5.25%)
Oct 28, 2021 6.090 6.160 6.020 6.100 6,574,004 +0.04(+0.66%)
Oct 27, 2021 6.120 6.190 6.020 6.060 4,673,154 -0.09(-1.46%)
Oct 26, 2021 6.100 6.150 5,750,230 -0.05(-0.81%)
Oct 25, 2021 5.950 6.240 5.935 6.200 9,814,033 +0.36(+6.16%)
Oct 22, 2021 5.840 6.050 5.730 5.840 7,729,085 +0.15(+2.64%)
Oct 21, 2021 5.710 5.780 5.650 5.690 4,445,963 -0.08(-1.39%)
Oct 20, 2021 5.750 5.860 5.590 5.770 6,169,235 +0.14(+2.49%)
Oct 19, 2021 5.710 5.880 5.540 5.630 6,331,125 +0.17(+3.11%)
Oct 18, 2021 5.590 5.610 5.445 5.460 4,898,460 -0.12(-2.15%)
Oct 15, 2021 5.620 5.740 5.510 5.580 6,033,084 -0.10(-1.76%)
Oct 14, 2021 5.590 5.740 5.570 5.680 7,245,080 +0.26(+4.80%)
Oct 13, 2021 5.140 5.500 5.120 5.420 13,740,501 +0.31(+6.07%)
Oct 12, 2021 5.350 5.370 5.090 5.110 14,135,645 -0.42(-7.59%)
Oct 11, 2021 5.510 5.696 5.494 5.530 4,044,990 +0.03(+0.55%)
Oct 08, 2021 5.680 5.740 5.500 5.500 3,833,227 +0.03(+0.55%)
Oct 07, 2021 5.420 5.570 5.400 5.470 5,057,437 +0.07(+1.30%)
Oct 06, 2021 5.270 5.410 5.220 5.400 4,873,534 +0.04(+0.75%)
Oct 05, 2021 5.400 5.440 5.160 5.360 6,607,439 -0.11(-2.01%)
Oct 04, 2021 5.500 5.640 5.440 5.470 5,486,112 -0.04(-0.73%)
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.