Stock Quote

Hecla Mining Company (NY: HL )

5.330 USD -0.240 (-4.31%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 3.410 3.450 3.370 3.390 6,370,000 +0.01(+0.30%)
Dec 30, 2019 3.340 3.480 3.320 3.380 9,944,579 +0.07(+2.11%)
Dec 27, 2019 3.410 3.430 3.290 3.310 8,940,200 -0.09(-2.65%)
Dec 26, 2019 3.440 3.510 3.350 3.400 12,579,167 +0.02(+0.59%)
Dec 24, 2019 3.330 3.450 3.310 3.380 7,375,700 +0.12(+3.68%)
Dec 23, 2019 3.020 3.320 3.020 3.260 13,632,587 +0.26(+8.67%)
Dec 20, 2019 3.070 3.090 2.960 3.000 21,168,600 -0.04(-1.32%)
Dec 19, 2019 3.120 3.130 3.010 3.040 10,080,866 -0.10(-3.18%)
Dec 18, 2019 3.040 3.150 3.000 3.140 6,833,609 +0.12(+3.97%)
Dec 17, 2019 2.980 3.070 2.960 3.020 7,197,073 -0.07(-2.27%)
Dec 16, 2019 3.080 3.100 3.040 3.090 7,947,562 +0.04(+1.31%)
Dec 13, 2019 2.930 3.100 2.930 3.050 10,785,700 +0.10(+3.39%)
Dec 12, 2019 2.900 2.960 2.800 2.950 11,225,612 +0.09(+3.15%)
Dec 11, 2019 2.820 2.870 2.770 2.860 8,133,614 +0.06(+2.14%)
Dec 10, 2019 2.780 2.810 2.760 2.800 4,943,142 +0.03(+1.08%)
Dec 09, 2019 2.810 2.840 2.735 2.770 7,519,423 -0.01(-0.36%)
Dec 06, 2019 2.820 2.870 2.680 2.780 11,968,200 -0.14(-4.79%)
Dec 05, 2019 2.790 2.990 2.780 2.920 11,021,545 +0.15(+5.42%)
Dec 04, 2019 2.740 2.790 2.670 2.770 9,386,721 +0.02(+0.73%)
Dec 03, 2019 2.550 2.770 2.550 2.750 13,662,262 +0.22(+8.70%)
Dec 02, 2019 2.470 2.560 2.460 2.530 7,620,575 +0.06(+2.43%)
Nov 29, 2019 2.390 2.530 2.380 2.470 6,599,200 +0.08(+3.35%)
Nov 27, 2019 2.360 2.390 2.280 2.390 7,726,300 -0.01(-0.42%)
Nov 26, 2019 2.380 2.420 2.340 2.400 7,062,806 +0.05(+2.13%)
Nov 25, 2019 2.330 2.420 2.330 2.350 6,475,012 +0.02(+0.86%)
Nov 22, 2019 2.370 2.405 2.320 2.330 7,398,300 -0.04(-1.69%)
Nov 21, 2019 2.460 2.485 2.360 2.370 6,994,027 -0.10(-4.05%)
Nov 20, 2019 2.470 2.520 2.450 2.470 7,781,673 +0.02(+0.82%)
Nov 19, 2019 2.450 2.530 2.440 2.450 9,336,442 +0.00(+0.00%)
Nov 18, 2019 2.360 2.470 2.350 2.450 6,738,853 +0.06(+2.51%)
Nov 15, 2019 2.350 2.460 2.350 2.390 8,946,200 -0.01(-0.42%)
Nov 14, 2019 2.430 2.485 2.370 2.400 7,673,484 -0.03(-1.23%)
Nov 13, 2019 2.470 2.490 2.420 2.430 8,842,575 +0.01(+0.41%)
Nov 12, 2019 2.440 2.450 2.320 2.420 11,060,540 -0.02(-0.82%)
Nov 11, 2019 2.340 2.460 2.310 2.440 9,214,126 +0.13(+5.63%)
Nov 08, 2019 2.180 2.350 2.160 2.310 7,849,000 +0.08(+3.59%)
Nov 07, 2019 2.260 2.310 2.050 2.230 13,136,516 -0.14(-5.91%)
Nov 06, 2019 2.300 2.400 2.270 2.370 10,405,411 +0.07(+3.04%)
Nov 05, 2019 2.240 2.330 2.190 2.300 8,972,655 -0.02(-0.86%)
Nov 04, 2019 2.350 2.395 2.230 2.320 8,560,401 -0.01(-0.43%)
Nov 01, 2019 2.310 2.335 2.250 2.330 5,261,300 +0.03(+1.30%)
Oct 31, 2019 2.240 2.320 2.220 2.300 9,615,625 +0.09(+4.07%)
Oct 30, 2019 2.150 2.250 2.120 2.210 8,687,760 +0.07(+3.27%)
Oct 29, 2019 2.060 2.160 2.050 2.140 6,913,728 +0.03(+1.42%)
Oct 28, 2019 2.120 2.120 2.040 2.110 5,174,964 +0.01(+0.48%)
Oct 25, 2019 2.070 2.150 2.035 2.100 10,335,200 +0.09(+4.48%)
Oct 24, 2019 2.020 2.040 2.000 2.010 9,127,484 +0.01(+0.50%)
Oct 23, 2019 2.000 2.030 1.970 2.000 5,745,824 +0.01(+0.50%)
Oct 22, 2019 1.970 2.000 1.920 1.990 3,593,222 +0.03(+1.53%)
Oct 21, 2019 2.010 2.020 1.930 1.960 3,692,742 -0.03(-1.51%)
Oct 18, 2019 1.990 2.035 1.903 1.990 5,301,700 -0.01(-0.50%)
Oct 17, 2019 1.860 2.010 1.850 2.000 5,468,668 +0.14(+7.53%)
Oct 16, 2019 1.830 1.900 1.820 1.860 5,091,737 +0.04(+2.20%)
Oct 15, 2019 1.860 1.885 1.780 1.820 6,067,395 -0.06(-3.19%)
Oct 14, 2019 1.920 1.935 1.860 1.880 4,256,903 -0.03(-1.57%)
Oct 11, 2019 1.960 1.960 1.890 1.910 7,833,800 -0.08(-4.02%)
Oct 10, 2019 1.970 2.000 1.890 1.990 9,034,458 +0.02(+1.02%)
Oct 09, 2019 2.030 2.030 1.960 1.970 8,261,379 -0.04(-1.99%)
Oct 08, 2019 1.970 2.040 1.970 2.010 10,093,741 +0.08(+4.15%)
Oct 07, 2019 1.900 1.970 1.890 1.930 4,785,518 +0.01(+0.52%)
Oct 04, 2019 1.870 1.920 1.845 1.920 4,398,700 +0.03(+1.59%)
Oct 03, 2019 1.920 1.950 1.880 1.890 6,613,870 -0.04(-2.07%)
Oct 02, 2019 1.890 1.940 1.830 1.930 8,791,961 +0.09(+4.89%)
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.