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 29, 2017 3.970 3.970 3.970 0 -0.06(-1.49%)
Dec 28, 2017 4.010 4.030 3.970 4.030 2,475,308 +0.02(+0.50%)
Dec 27, 2017 4.110 4.110 3.965 4.010 3,854,720 -0.11(-2.67%)
Dec 26, 2017 4.050 4.150 4.010 4.120 3,096,031 +0.07(+1.73%)
Dec 22, 2017 3.930 4.060 3.890 4.050 3,215,918 +0.10(+2.53%)
Dec 21, 2017 3.960 3.963 3.870 3.950 4,011,924 -0.03(-0.75%)
Dec 20, 2017 3.970 4.030 3.860 3.980 4,626,023 +0.03(+0.76%)
Dec 19, 2017 3.920 4.065 3.820 3.950 5,507,600 +0.04(+1.02%)
Dec 18, 2017 3.950 3.970 3.860 3.910 4,184,475 +0.00(+0.00%)
Dec 15, 2017 3.850 3.950 3.755 3.910 10,229,304 +0.10(+2.62%)
Dec 14, 2017 3.780 3.890 3.710 3.810 4,993,757 +0.01(+0.26%)
Dec 13, 2017 3.580 3.890 3.580 3.800 5,884,308 +0.21(+5.85%)
Dec 12, 2017 3.620 3.645 3.570 3.590 3,264,207 -0.03(-0.83%)
Dec 11, 2017 3.600 3.750 3.560 3.620 4,361,273 +0.05(+1.40%)
Dec 08, 2017 3.530 3.730 3.510 3.570 5,953,069 +0.00(+0.00%)
Dec 07, 2017 3.500 3.580 3.430 4,221,910 +0.00(+0.00%)
Dec 06, 2017 3.620 3.540 3.540 3,749,716 -0.06(-1.67%)
Dec 05, 2017 3.670 3.690 3.590 3.600 4,593,696 -0.08(-2.17%)
Dec 04, 2017 3.690 3.820 3.650 3.680 5,157,452 -0.04(-1.08%)
Dec 01, 2017 3.750 3.850 3.700 3.720 4,698,597 -0.02(-0.53%)
Nov 30, 2017 3.850 3.860 3.720 3.740 5,300,232 +0.01(+0.27%)
Nov 29, 2017 3.780 3.809 3.700 3.730 2,453,792 -0.07(-1.84%)
Nov 28, 2017 3.830 3.850 3.780 3.800 2,653,401 -0.03(-0.78%)
Nov 27, 2017 3.880 3.910 3.780 3.830 3,099,476 -0.02(-0.52%)
Nov 24, 2017 3.870 3.930 3.840 3.850 1,523,758 -0.03(-0.77%)
Nov 22, 2017 3.970 3.990 3.860 3.880 3,437,096 -0.04(-1.02%)
Nov 21, 2017 3.890 3.950 3.880 3.920 3,191,591 +0.07(+1.82%)
Nov 20, 2017 3.860 3.950 3.800 3.850 4,594,714 -0.03(-0.77%)
Nov 17, 2017 3.940 3.980 3.871 3.880 6,917,085 -0.08(-2.02%)
Nov 16, 2017 4.040 4.040 3.910 3.960 3,877,705 +0.01(+0.25%)
Nov 15, 2017 3.790 4.010 3.750 3.950 7,398,255 +0.20(+5.33%)
Nov 14, 2017 3.900 3.920 3.630 3.750 11,886,544 -0.18(-4.58%)
Nov 13, 2017 4.060 4.080 3.860 3.930 6,824,341 -0.11(-2.72%)
Nov 10, 2017 4.220 4.250 4.030 4.040 5,914,154 -0.15(-3.58%)
Nov 09, 2017 4.590 4.620 4.030 4.190 12,395,098 -0.42(-9.11%)
Nov 08, 2017 4.630 4.650 4.566 4.610 3,015,594 +0.02(+0.44%)
Nov 07, 2017 4.630 4.750 4.510 4.590 8,446,414 +0.08(+1.77%)
Nov 06, 2017 4.450 4.550 4.450 4.510 4,714,544 +0.06(+1.35%)
Nov 03, 2017 4.580 4.600 4.430 4.450 4,131,870 -0.13(-2.84%)
Nov 02, 2017 4.640 4.710 4.570 4.580 4,474,281 -0.05(-1.08%)
Nov 01, 2017 4.740 4.770 4.620 4.630 4,701,909 -0.09(-1.91%)
Oct 31, 2017 4.840 4.840 4.670 4.720 4,198,830 -0.12(-2.48%)
Oct 30, 2017 4.750 4.900 4.730 4.840 3,547,749 +0.08(+1.68%)
Oct 27, 2017 4.840 4.860 4.730 4.760 5,558,610 -0.08(-1.65%)
Oct 26, 2017 5.050 5.080 4.840 4.840 5,459,502 -0.22(-4.35%)
Oct 25, 2017 5.000 5.090 4.985 5.060 3,269,211 +0.05(+1.00%)
Oct 24, 2017 5.000 5.070 4.980 5.010 2,414,670 +0.00(+0.00%)
Oct 23, 2017 4.980 5.050 4.960 5.010 2,593,343 +0.01(+0.20%)
Oct 20, 2017 5.060 5.090 4.980 5.000 3,030,725 -0.06(-1.19%)
Oct 19, 2017 5.070 5.130 5.010 5.060 2,372,831 +0.03(+0.60%)
Oct 18, 2017 5.040 5.065 4.970 5.030 2,545,320 -0.02(-0.40%)
Oct 17, 2017 5.180 5.180 5.040 5.050 3,281,390 -0.16(-3.07%)
Oct 16, 2017 5.300 5.315 5.170 5.210 2,771,172 -0.04(-0.76%)
Oct 13, 2017 5.260 5.290 5.200 5.250 2,317,266 +0.03(+0.57%)
Oct 12, 2017 5.220 5.240 5.150 5.220 1,537,141 +0.00(+0.00%)
Oct 11, 2017 5.250 5.260 5.075 5.220 2,689,926 -0.01(-0.19%)
Oct 10, 2017 5.390 5.390 5.170 5.230 2,798,996 -0.13(-2.43%)
Oct 09, 2017 5.360 5.420 5.310 5.360 3,723,424 +0.05(+0.94%)
Oct 06, 2017 5.150 5.335 5.120 5.310 3,997,984 +0.14(+2.71%)
Oct 05, 2017 5.290 5.310 5.160 5.170 3,206,886 -0.12(-2.27%)
Oct 04, 2017 5.240 5.370 5.230 5.290 3,257,100 +0.08(+1.54%)
Oct 03, 2017 5.150 5.210 5.130 5.210 3,425,912 +0.10(+1.96%)
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.