Hecla Mining Company (NY: HL )

4.900 +0.030 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 4.960 5.000 4.840 4.900 4,574,429 +0.03(+0.62%)
May 26, 2022 4.740 4.890 4.730 4.870 5,379,471 +0.13(+2.74%)
May 25, 2022 4.640 4.760 4.615 4.740 3,968,463 +0.02(+0.42%)
May 24, 2022 4.730 4.790 4.580 4.720 5,923,548 +0.00(+0.00%)
May 23, 2022 4.790 4.829 4.640 4.720 8,377,631 +0.06(+1.29%)
May 20, 2022 4.710 4.760 4.540 4.660 4,586,507 -0.02(-0.43%)
May 19, 2022 4.580 4.785 4.550 4.680 6,889,091 +0.26(+5.88%)
May 18, 2022 4.610 4.660 4.410 4.420 5,582,385 -0.25(-5.35%)
May 17, 2022 4.640 4.728 4.570 4.670 5,712,884 +0.15(+3.32%)
May 16, 2022 4.570 4.605 4.420 4.520 7,342,802 -0.03(-0.66%)
May 13, 2022 4.250 4.570 4.200 4.550 8,913,088 +0.35(+8.33%)
May 12, 2022 4.180 4.335 4.070 4.200 13,180,653 -0.12(-2.78%)
May 11, 2022 4.480 4.600 4.280 4.320 9,589,939 -0.04(-0.92%)
May 10, 2022 4.670 4.730 4.275 4.360 10,152,286 -0.18(-3.96%)
May 09, 2022 4.820 4.820 4.520 4.540 10,123,457 -0.42(-8.47%)
May 06, 2022 5.030 5.110 4.920 4.960 7,730,799 -0.12(-2.36%)
May 05, 2022 5.450 5.450 4.910 5.080 9,779,518 -0.32(-5.93%)
May 04, 2022 5.290 5.430 5.140 5.400 7,991,645 +0.08(+1.50%)
May 03, 2022 5.190 5.400 5.170 5.320 7,017,330 +0.12(+2.31%)
May 02, 2022 5.070 5.210 4.990 5.200 9,361,345 -0.01(-0.19%)
Apr 29, 2022 5.400 5.500 5.180 5.210 10,961,035 -0.16(-2.98%)
Apr 28, 2022 5.280 5.410 5.140 5.370 6,881,986 +0.11(+2.09%)
Apr 27, 2022 5.360 5.455 5.220 5.260 6,953,652 -0.09(-1.68%)
Apr 26, 2022 5.720 5.730 5.340 5.350 9,272,066 -0.35(-6.14%)
Apr 25, 2022 5.800 5.905 5.465 5.700 13,368,572 -0.36(-5.94%)
Apr 22, 2022 6.370 6.500 6.020 6.060 11,024,597 -0.45(-6.91%)
Apr 21, 2022 6.800 6.375 6.510 9,517,514 -0.34(-4.96%)
Apr 20, 2022 6.830 6.890 6.680 6.850 5,445,461 +0.01(+0.15%)
Apr 19, 2022 6.940 6.970 6.800 6.840 5,749,661 -0.20(-2.84%)
Apr 18, 2022 7.330 7.380 7.020 7.040 7,265,054 -0.11(-1.54%)
Apr 14, 2022 7.230 7.250 7.030 7.150 6,553,308 -0.07(-0.97%)
Apr 13, 2022 7.030 7.265 7.000 7.220 8,615,849 +0.25(+3.59%)
Apr 12, 2022 6.890 7.205 6.830 6.970 12,683,103 +0.24(+3.57%)
Apr 11, 2022 6.970 7.140 6.623 6.730 8,707,774 -0.02(-0.30%)
Apr 08, 2022 6.650 6.845 6.570 6.750 7,952,811 +0.21(+3.21%)
Apr 07, 2022 6.390 6.610 6.325 6.540 6,467,863 +0.17(+2.67%)
Apr 06, 2022 6.430 6.570 6.250 6.370 7,818,566 -0.04(-0.62%)
Apr 05, 2022 6.760 6.955 6.380 6.410 8,890,436 -0.33(-4.90%)
Apr 04, 2022 6.730 6.830 6.600 6.740 5,650,054 +0.01(+0.15%)
Apr 01, 2022 6.540 6.770 6.520 6.730 6,126,502 +0.16(+2.44%)
Mar 31, 2022 6.600 6.790 6.550 6.570 6,331,849 -0.05(-0.76%)
Mar 30, 2022 6.600 6.790 6.510 6.620 6,688,048 +0.04(+0.61%)
Mar 29, 2022 6.200 6.590 6.130 6.580 10,267,893 +0.14(+2.17%)
Mar 28, 2022 6.630 6.664 6.370 6.440 8,085,547 -0.34(-5.01%)
Mar 25, 2022 6.730 6.790 6.629 6.780 5,843,465 -0.03(-0.44%)
Mar 24, 2022 6.770 7.120 6.760 6.810 11,293,918 +0.10(+1.49%)
Mar 23, 2022 6.700 6.860 6.520 6.710 9,397,009 +0.01(+0.15%)
Mar 22, 2022 6.810 6.810 6.640 6.700 7,544,808 -0.13(-1.90%)
Mar 21, 2022 6.680 6.975 6.680 6.830 6,560,657 +0.11(+1.64%)
Mar 18, 2022 6.810 6.885 6.650 6.720 20,236,590 -0.22(-3.17%)
Mar 17, 2022 6.780 7.130 6.740 6.940 9,485,426 +0.33(+4.99%)
Mar 16, 2022 6.610 6.655 6.340 6.610 12,841,814 -0.09(-1.34%)
Mar 15, 2022 6.250 6.810 6.210 6.700 9,307,673 +0.20(+3.08%)
Mar 14, 2022 6.660 6.735 6.390 6.500 11,439,908 -0.36(-5.25%)
Mar 11, 2022 6.940 6.980 6.695 6.860 9,300,398 -0.25(-3.52%)
Mar 10, 2022 6.900 7.110 13,529,720 +0.21(+3.04%)
Mar 09, 2022 6.650 6.975 6.520 6.900 11,857,574 -0.08(-1.15%)
Mar 08, 2022 7.120 7.660 6.835 6.980 24,309,962 +0.03(+0.43%)
Mar 07, 2022 6.830 6.995 6.665 6.950 14,561,124 +0.11(+1.61%)
Mar 04, 2022 6.700 6.900 6.640 6.840 12,574,020 +0.18(+2.70%)
Mar 03, 2022 6.550 6.745 6.435 6.660 11,408,110 +0.18(+2.78%)
Mar 02, 2022 6.410 6.500 6.290 6.480 12,053,354 -0.01(-0.15%)
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.