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 (%)
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%)
Aug 02, 2021 6.700 6.730 6.490 6.510 3,660,512 -0.18(-2.69%)
Jul 30, 2021 6.760 6.885 6.580 6.690 5,503,185 -0.16(-2.34%)
Jul 29, 2021 6.930 7.050 6.740 6.850 8,510,370 +0.26(+3.95%)
Jul 28, 2021 6.470 6.600 6.360 6.590 5,579,397 +0.14(+2.17%)
Jul 27, 2021 6.600 6.600 6.290 6.450 5,218,240 -0.16(-2.42%)
Jul 26, 2021 6.510 6.750 6.510 6.610 4,357,897 +0.08(+1.23%)
Jul 23, 2021 6.650 6.650 6.440 6.530 3,709,318 -0.10(-1.51%)
Jul 22, 2021 6.710 6.730 6.530 6.630 4,582,396 -0.11(-1.63%)
Jul 21, 2021 6.450 6.830 6.440 6.740 5,638,120 +0.30(+4.66%)
Jul 20, 2021 6.460 6.620 6.400 6.440 7,295,702 +0.02(+0.31%)
Jul 19, 2021 6.410 6.598 6.330 6.420 8,598,289 -0.27(-4.04%)
Jul 16, 2021 7.060 7.070 6.630 6.690 8,810,246 -0.39(-5.51%)
Jul 15, 2021 7.030 7.160 6.960 7.080 3,916,316 -0.01(-0.14%)
Jul 14, 2021 7.330 7.380 7.060 7.090 5,061,878 +0.03(+0.42%)
Jul 13, 2021 6.970 7.240 6.940 7.060 5,547,774 +0.11(+1.58%)
Jul 12, 2021 7.000 7.130 6.880 6.950 5,119,729 -0.19(-2.66%)
Jul 09, 2021 6.950 7.195 6.950 7.140 4,661,252 +0.23(+3.33%)
Jul 08, 2021 7.260 7.290 6.850 6.910 7,972,051 -0.39(-5.34%)
Jul 07, 2021 7.380 7.430 7.250 7.300 3,725,970 -0.04(-0.54%)
Jul 06, 2021 7.650 7.710 7.275 7.340 5,938,143 -0.12(-1.61%)
Jul 02, 2021 7.560 7.600 7.350 7.460 4,377,911 +0.05(+0.67%)
Jul 01, 2021 7.630 7.665 7.335 7.410 4,253,124 -0.03(-0.40%)
Jun 30, 2021 7.300 7.550 7.260 7.440 6,840,830 +0.12(+1.64%)
Jun 29, 2021 7.250 7.420 7.150 7.320 5,232,700 -0.11(-1.48%)
Jun 28, 2021 7.570 7.705 7.330 7.430 6,647,059 -0.16(-2.11%)
Jun 25, 2021 8.050 8.080 7.570 7.590 17,143,133 -0.37(-4.65%)
Jun 24, 2021 7.990 7.990 7.810 7.960 5,104,243 +0.11(+1.40%)
Jun 23, 2021 8.070 8.180 7.835 7.850 8,057,851 -0.06(-0.76%)
Jun 22, 2021 7.780 7.960 7.710 7.910 7,029,561 +0.03(+0.38%)
Jun 21, 2021 7.710 7.900 7.590 7.880 9,631,079 +0.34(+4.51%)
Jun 18, 2021 7.990 8.070 7.430 7.540 26,801,620 -0.43(-5.40%)
Jun 17, 2021 8.240 8.460 7.830 7.970 17,011,469 -0.80(-9.12%)
Jun 16, 2021 8.800 8.965 8.670 8.770 7,510,838 -0.10(-1.13%)
Jun 15, 2021 9.000 9.010 8.650 8.870 6,637,438 -0.10(-1.11%)
Jun 14, 2021 8.780 9.440 8.580 8.970 11,859,544 -0.07(-0.77%)
Jun 11, 2021 9.290 9.360 8.995 9.040 5,744,439 -0.24(-2.59%)
Jun 10, 2021 8.960 9.286 8.890 9.280 6,099,842 +0.39(+4.39%)
Jun 09, 2021 9.030 9.100 8.870 8.890 5,060,428 -0.08(-0.89%)
Jun 08, 2021 9.040 9.195 8.890 8.970 5,641,273 -0.11(-1.21%)
Jun 07, 2021 8.890 9.100 8.740 9.080 5,742,095 +0.16(+1.79%)
Jun 04, 2021 8.980 9.160 8.920 8.920 6,813,485 +0.02(+0.22%)
Jun 03, 2021 8.970 8.980 8.710 8.900 8,866,023 -0.41(-4.40%)
Jun 02, 2021 9.250 9.410 9.080 9.310 8,202,558 +0.15(+1.64%)
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.