Skip to main content

Hecla Mining Company (NY: HL )

5.280 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 5.360 5.420 5.230 5.280 6,343,066 +0.00(+0.00%)
Apr 17, 2024 5.340 5.470 5.230 5.280 7,543,257 +0.02(+0.38%)
Apr 16, 2024 5.200 5.320 5.115 5.260 8,731,107 -0.09(-1.68%)
Apr 15, 2024 5.520 5.530 5.280 5.350 9,179,824 -0.07(-1.29%)
Apr 12, 2024 5.790 5.900 5.310 5.420 17,943,460 -0.12(-2.17%)
Apr 11, 2024 5.640 5.700 5.410 5.540 8,617,217 +0.04(+0.73%)
Apr 10, 2024 5.330 5.580 5.230 5.500 9,939,853 -0.09(-1.61%)
Apr 09, 2024 5.640 5.830 5.630 5.590 13,805,100 +0.15(+2.76%)
Apr 08, 2024 5.640 5.660 5.410 5.440 13,630,341 -0.09(-1.63%)
Apr 05, 2024 5.310 5.580 5.240 5.530 11,273,870 +0.21(+3.95%)
Apr 04, 2024 5.400 5.490 5.240 5.320 11,593,805 -0.14(-2.56%)
Apr 03, 2024 5.020 5.470 4.950 5.460 17,698,424 +0.43(+8.55%)
Apr 02, 2024 4.960 5.060 4.900 5.030 9,499,735 +0.12(+2.44%)
Apr 01, 2024 5.010 5.040 4.820 4.910 7,759,576 +0.10(+2.08%)
Mar 28, 2024 4.540 4.810 4.810 4.810 10,635,754 +0.32(+7.13%)
Mar 27, 2024 4.240 4.500 4.240 4.490 5,477,780 +0.26(+6.15%)
Mar 26, 2024 4.370 4.405 4.230 4.230 5,060,229 -0.03(-0.70%)
Mar 25, 2024 4.290 4.470 4.250 4.260 3,893,991 +0.03(+0.71%)
Mar 22, 2024 4.300 4.400 4.222 4.230 5,546,435 -0.10(-2.31%)
Mar 21, 2024 4.390 4.430 4.290 4.330 7,237,766 +0.01(+0.23%)
Mar 20, 2024 4.100 4.440 4.040 4.320 9,033,167 +0.23(+5.62%)
Mar 19, 2024 4.230 4.230 4.070 4.090 6,194,829 -0.19(-4.44%)
Mar 18, 2024 4.320 4.350 4.270 4.280 6,065,328 -0.08(-1.83%)
Mar 15, 2024 4.300 4.430 4.280 4.360 10,917,346 +0.04(+0.93%)
Mar 14, 2024 4.390 4.439 4.280 4.320 5,845,482 -0.12(-2.70%)
Mar 13, 2024 4.260 4.450 4.250 4.440 7,224,091 +0.21(+4.96%)
Mar 12, 2024 4.200 4.290 4.100 4.230 6,141,769 -0.08(-1.86%)
Mar 11, 2024 4.110 4.420 4.050 4.310 10,474,174 +0.26(+6.32%)
Mar 08, 2024 4.174 4.213 4.034 4.054 8,667,475 -0.07(-1.69%)
Mar 07, 2024 4.034 4.134 3.984 4.124 8,165,278 +0.18(+4.56%)
Mar 06, 2024 3.904 3.984 3.889 3.944 8,667,622 +0.13(+3.40%)
Mar 05, 2024 3.934 3.984 3.794 3.814 9,597,674 -0.09(-2.30%)
Mar 04, 2024 3.794 3.934 3.774 3.904 8,796,259 +0.20(+5.39%)
Mar 01, 2024 3.574 3.719 3.505 3.704 7,483,904 +0.17(+4.80%)
Feb 29, 2024 3.515 3.614 3.505 3.535 6,641,345 +0.12(+3.51%)
Feb 28, 2024 3.545 3.545 3.405 3.415 8,457,589 -0.16(-4.47%)
Feb 27, 2024 3.555 3.654 3.555 3.574 8,143,857 +0.04(+1.13%)
Feb 26, 2024 3.515 3.555 3.445 3.535 4,375,540 -0.07(-1.94%)
Feb 23, 2024 3.545 3.624 3.395 3.604 5,012,143 +0.07(+1.98%)
Feb 22, 2024 3.535 3.594 3.500 3.535 5,813,561 -0.04(-1.12%)
Feb 21, 2024 3.564 3.584 3.515 3.574 3,302,361 +0.03(+0.84%)
Feb 20, 2024 3.634 3.634 3.525 3.545 4,926,428 -0.06(-1.66%)
Feb 16, 2024 3.564 3.674 3.505 3.604 5,878,493 -0.01(-0.28%)
Feb 15, 2024 3.525 3.712 3.460 3.614 9,349,195 +0.18(+5.23%)
Feb 14, 2024 3.435 3.465 3.335 3.435 6,271,606 +0.07(+2.08%)
Feb 13, 2024 3.525 3.535 3.325 3.365 9,862,634 -0.33(-8.92%)
Feb 12, 2024 3.584 3.754 3.574 3.694 5,752,690 +0.13(+3.64%)
Feb 09, 2024 3.555 3.574 3.475 3.564 5,487,904 +0.01(+0.28%)
Feb 08, 2024 3.535 3.584 3.515 3.555 5,363,549 +0.01(+0.28%)
Feb 07, 2024 3.634 3.664 3.535 3.545 6,143,270 -0.11(-3.01%)
Feb 06, 2024 3.604 3.674 3.584 3.654 5,304,338 +0.08(+2.23%)
Feb 05, 2024 3.684 3.704 3.564 3.574 8,189,327 -0.20(-5.29%)
Feb 02, 2024 3.804 3.812 3.714 3.774 6,225,414 -0.16(-4.06%)
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.