Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hecla Mining Company (NY: HL )

5.950 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 6.094 6.164 5.904 5.944 10,254,192 -0.23(-3.72%)
May 21, 2024 6.114 6.273 6.104 6.174 7,602,790 -0.05(-0.80%)
May 20, 2024 6.164 6.283 5.974 6.223 13,365,913 +0.13(+2.13%)
May 17, 2024 5.734 6.154 5.694 6.094 18,777,444 +0.61(+11.11%)
May 16, 2024 5.544 5.614 5.424 5.484 10,996,695 -0.10(-1.79%)
May 15, 2024 5.474 5.594 5.309 5.584 13,170,086 +0.19(+3.52%)
May 14, 2024 5.314 5.444 5.296 5.394 8,369,308 +0.17(+3.25%)
May 13, 2024 5.364 5.454 5.195 5.225 8,588,705 -0.12(-2.24%)
May 10, 2024 5.574 5.674 5.324 5.344 11,288,077 -0.12(-2.19%)
May 09, 2024 5.055 5.489 5.055 5.464 18,871,964 +0.56(+11.41%)
May 08, 2024 4.905 4.985 4.870 4.905 7,909,274 -0.08(-1.60%)
May 07, 2024 4.965 5.045 4.945 4.985 7,511,983 -0.01(-0.20%)
May 06, 2024 4.905 5.028 4.855 4.995 10,994,205 +0.26(+5.49%)
May 03, 2024 4.855 4.960 4.725 4.735 8,156,954 -0.03(-0.63%)
May 02, 2024 4.655 4.805 4.630 4.765 10,144,014 +0.03(+0.63%)
May 01, 2024 4.765 4.945 4.710 4.735 11,233,535 +0.01(+0.21%)
Apr 30, 2024 4.825 4.895 4.710 4.725 13,191,146 -0.27(-5.40%)
Apr 29, 2024 5.125 5.165 4.985 4.995 10,067,725 -0.11(-2.15%)
Apr 26, 2024 5.095 5.135 4.955 5.105 9,685,847 +0.06(+1.19%)
Apr 25, 2024 5.085 5.135 4.960 5.045 21,983,664 -0.19(-3.63%)
Apr 24, 2024 5.175 5.244 5.135 5.234 6,562,919 +0.00(+0.00%)
Apr 23, 2024 5.015 5.324 4.995 5.234 8,751,360 +0.18(+3.56%)
Apr 22, 2024 5.005 5.215 4.935 5.055 9,534,623 -0.25(-4.71%)
Apr 19, 2024 5.234 5.374 5.225 5.304 6,293,271 +0.03(+0.57%)
Apr 18, 2024 5.354 5.414 5.225 5.274 6,349,787 +0.00(+0.00%)
Apr 17, 2024 5.334 5.464 5.225 5.274 7,551,189 +0.02(+0.38%)
Apr 16, 2024 5.195 5.314 5.110 5.254 8,740,288 -0.09(-1.68%)
Apr 15, 2024 5.514 5.524 5.274 5.344 9,189,477 -0.07(-1.29%)
Apr 12, 2024 5.784 5.894 5.304 5.414 17,962,328 -0.12(-2.17%)
Apr 11, 2024 5.634 5.694 5.404 5.534 8,626,278 +0.04(+0.73%)
Apr 10, 2024 5.324 5.574 5.225 5.494 9,950,305 -0.09(-1.61%)
Apr 09, 2024 5.634 5.824 5.624 5.584 13,819,616 +0.15(+2.76%)
Apr 08, 2024 5.634 5.654 5.404 5.434 13,644,674 -0.09(-1.63%)
Apr 05, 2024 5.304 5.574 5.234 5.524 11,285,725 +0.21(+3.95%)
Apr 04, 2024 5.394 5.484 5.234 5.314 11,605,996 -0.14(-2.56%)
Apr 03, 2024 5.015 5.464 4.945 5.454 17,717,034 +0.43(+8.55%)
Apr 02, 2024 4.955 5.055 4.895 5.025 9,509,724 +0.12(+2.44%)
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.