Stock Quote

Hecla Mining Company (NY: HL )

5.770 USD +0.140 (+2.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 5.570 5.570 5.430 5.510 5,239,351 +0.01(+0.18%)
Sep 30, 2021 5.520 5.640 5.450 5.500 8,005,314 +0.05(+0.92%)
Sep 29, 2021 5.550 5.604 5.375 5.450 5,563,424 -0.19(-3.37%)
Sep 28, 2021 5.450 5.690 5.450 5.640 6,629,644 +0.07(+1.26%)
Sep 27, 2021 5.550 5.710 5.460 5.570 5,095,381 +0.11(+2.01%)
Sep 24, 2021 5.350 5.540 5.290 5.460 4,779,973 +0.05(+0.92%)
Sep 23, 2021 5.430 5.470 5.250 5.410 6,916,423 -0.04(-0.73%)
Sep 22, 2021 5.510 5.650 5.440 5.450 6,148,671 -0.01(-0.18%)
Sep 21, 2021 5.540 5.625 5.405 5.460 5,973,317 +0.01(+0.18%)
Sep 20, 2021 5.470 5.520 5.310 5.450 7,758,789 -0.13(-2.33%)
Sep 17, 2021 5.640 5.665 5.510 5.580 13,119,021 -0.10(-1.76%)
Sep 16, 2021 5.810 5.835 5.500 5.680 13,200,200 -0.48(-7.79%)
Sep 15, 2021 6.080 6.250 6.060 6.160 4,574,979 +0.01(+0.16%)
Sep 14, 2021 6.180 6.240 6.055 6.150 5,527,661 +0.00(+0.00%)
Sep 13, 2021 6.030 6.260 6.020 6.150 6,039,952 +0.10(+1.65%)
Sep 10, 2021 6.150 6.250 6.030 6.050 5,679,460 -0.05(-0.82%)
Sep 09, 2021 6.150 6.190 6.020 6.100 5,340,565 +0.01(+0.16%)
Sep 08, 2021 6.130 6.190 6.030 6.090 5,981,934 -0.05(-0.81%)
Sep 07, 2021 6.300 6.370 6.120 6.140 5,311,123 -0.26(-4.06%)
Sep 03, 2021 6.300 6.530 6.300 6.400 6,185,707 +0.26(+4.23%)
Sep 02, 2021 6.110 6.190 6.060 6.140 3,584,668 +0.02(+0.33%)
Sep 01, 2021 6.200 6.240 6.020 6.120 5,019,519 -0.03(-0.49%)
Aug 31, 2021 6.030 6.140 6.000 6.150 4,125,588 +0.15(+2.50%)
Aug 30, 2021 6.140 6.205 5.920 6.000 4,620,647 -0.07(-1.15%)
Aug 27, 2021 5.700 6.140 5.630 6.070 7,363,650 +0.40(+7.05%)
Aug 26, 2021 5.700 5.860 5.660 5.670 4,568,538 -0.10(-1.73%)
Aug 25, 2021 5.840 5.840 5.645 5.770 3,866,898 -0.12(-2.04%)
Aug 24, 2021 5.910 5.955 5.790 5.890 6,344,365 +0.06(+1.03%)
Aug 23, 2021 5.740 5.920 5.690 5.830 6,927,723 +0.31(+5.62%)
Aug 20, 2021 5.430 5.615 5.430 5.520 4,864,767 +0.01(+0.18%)
Aug 19, 2021 5.560 5.690 5.455 5.510 7,721,250 -0.14(-2.48%)
Aug 18, 2021 5.880 5.890 5.565 5.650 7,863,031 -0.23(-3.91%)
Aug 17, 2021 6.000 6.080 5.810 5.880 5,140,584 -0.17(-2.81%)
Aug 16, 2021 6.120 6.140 6.010 6.050 4,399,073 -0.08(-1.31%)
Aug 13, 2021 6.090 6.280 6.025 6.130 7,215,988 +0.13(+2.17%)
Aug 12, 2021 6.210 6.270 5.900 6.000 5,731,265 -0.27(-4.31%)
Aug 11, 2021 6.120 6.340 6.110 6.270 5,264,854 +0.26(+4.33%)
Aug 10, 2021 5.910 6.100 5.830 6.010 4,900,158 +0.10(+1.69%)
Aug 09, 2021 6.040 6.180 5.900 5.910 7,813,898 -0.29(-4.68%)
Aug 06, 2021 6.000 6.230 5.980 6.200 6,371,986 -0.14(-2.21%)
Aug 05, 2021 6.250 6.490 6.100 6.340 5,151,711 +0.04(+0.63%)
Aug 04, 2021 6.820 6.820 6.250 6.300 8,844,603 -0.32(-4.83%)
Aug 03, 2021 6.530 6.640 6.455 6.620 5,047,692 +0.11(+1.69%)
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.