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

Hecla Mining Company Common Stock (NY: HL )

5.040 +0.090 (+1.82%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 4.960 5.180 4.901 5.040 19,876,880 +0.10(+2.02%)
Dec 19, 2024 5.010 5.065 4.900 4.940 8,518,464 -0.07(-1.40%)
Dec 18, 2024 5.310 5.310 4.951 5.010 11,689,417 -0.32(-6.00%)
Dec 17, 2024 5.200 5.380 5.160 5.330 11,706,226 +0.03(+0.57%)
Dec 16, 2024 5.400 5.410 5.260 5.300 7,624,974 -0.10(-1.85%)
Dec 13, 2024 5.500 5.513 5.335 5.400 7,944,600 -0.13(-2.35%)
Dec 12, 2024 5.680 5.725 5.520 5.530 9,502,067 -0.32(-5.47%)
Dec 11, 2024 5.750 5.940 5.725 5.850 10,265,942 +0.16(+2.81%)
Dec 10, 2024 5.890 5.935 5.680 5.690 10,216,122 -0.18(-3.07%)
Dec 09, 2024 5.880 6.150 5.790 5.870 16,727,227 +0.35(+6.34%)
Dec 06, 2024 5.620 5.625 5.420 5.520 7,635,369 -0.15(-2.65%)
Dec 05, 2024 5.630 5.730 5.580 5.670 10,988,800 +0.03(+0.53%)
Dec 04, 2024 5.680 5.840 5.630 5.640 10,286,346 -0.10(-1.74%)
Dec 03, 2024 5.470 5.800 5.470 5.740 11,745,576 +0.34(+6.30%)
Dec 02, 2024 5.470 5.480 5.345 5.400 9,524,818 -0.12(-2.17%)
Nov 29, 2024 5.540 5.660 5.500 5.520 4,521,167 +0.03(+0.55%)
Nov 27, 2024 5.480 5.570 5.435 5.490 10,183,195 +0.06(+1.10%)
Nov 26, 2024 5.360 5.500 5.360 5.430 10,054,431 +0.01(+0.18%)
Nov 25, 2024 5.260 5.460 5.220 5.420 13,460,195 -0.10(-1.81%)
Nov 22, 2024 5.730 5.760 5.490 5.520 13,539,075 -0.17(-2.99%)
Nov 21, 2024 5.660 5.740 5.590 5.690 9,871,703 +0.07(+1.32%)
Nov 20, 2024 5.636 5.656 5.526 5.616 8,803,701 -0.07(-1.23%)
Nov 19, 2024 5.686 5.746 5.556 5.686 9,837,904 +0.05(+0.89%)
Nov 18, 2024 5.736 5.781 5.596 5.636 13,998,431 +0.15(+2.73%)
Nov 15, 2024 5.666 5.706 5.367 5.486 31,187,916 -0.10(-1.79%)
Nov 14, 2024 5.446 5.646 5.367 5.586 19,185,304 +0.18(+3.32%)
Nov 13, 2024 5.526 5.596 5.377 5.407 10,981,741 -0.04(-0.73%)
Nov 12, 2024 5.566 5.616 5.337 5.446 12,044,912 -0.12(-2.15%)
Nov 11, 2024 5.426 5.616 5.362 5.566 18,120,554 -0.15(-2.62%)
Nov 08, 2024 5.905 5.950 5.576 5.716 17,748,900 -0.29(-4.82%)
Nov 07, 2024 6.085 6.125 5.845 6.005 21,402,282 -0.18(-2.90%)
Nov 06, 2024 5.875 6.253 5.806 6.185 14,899,186 -0.10(-1.59%)
Nov 05, 2024 6.374 6.434 6.254 6.284 7,700,050 -0.02(-0.32%)
Nov 04, 2024 6.434 6.474 6.254 6.304 9,512,287 -0.08(-1.25%)
Nov 01, 2024 6.554 6.623 6.384 6.384 12,305,631 -0.09(-1.39%)
Oct 31, 2024 6.574 6.579 6.314 6.474 13,225,396 -0.28(-4.14%)
Oct 30, 2024 6.963 6.978 6.693 6.753 10,699,372 -0.29(-4.11%)
Oct 29, 2024 6.923 7.072 6.843 7.042 11,087,875 +0.23(+3.37%)
Oct 28, 2024 6.783 6.918 6.733 6.813 7,829,445 +0.03(+0.44%)
Oct 25, 2024 6.903 7.052 6.763 6.783 11,535,429 -0.18(-2.58%)
Oct 24, 2024 7.212 7.232 6.783 6.963 17,940,658 -0.18(-2.51%)
Oct 23, 2024 7.312 7.352 7.013 7.142 12,428,071 -0.37(-4.91%)
Oct 22, 2024 7.511 7.661 7.456 7.511 11,037,692 +0.15(+2.03%)
Oct 21, 2024 7.491 7.541 7.212 7.362 15,684,984 +0.07(+0.96%)
Oct 18, 2024 6.853 7.332 6.833 7.292 12,823,022 +0.62(+9.27%)
Oct 17, 2024 6.773 6.863 6.663 6.673 9,354,885 -0.09(-1.33%)
Oct 16, 2024 6.823 6.968 6.763 6.763 9,677,302 +0.08(+1.19%)
Oct 15, 2024 6.464 6.693 6.464 6.683 8,150,788 +0.15(+2.29%)
Oct 14, 2024 6.574 6.574 6.404 6.534 7,159,797 -0.08(-1.21%)
Oct 11, 2024 6.623 6.778 6.604 6.614 9,841,184 +0.01(+0.15%)
Oct 10, 2024 6.344 6.633 6.334 6.604 10,111,298 +0.26(+4.09%)
Oct 09, 2024 6.294 6.384 6.244 6.344 7,571,373 -0.07(-1.09%)
Oct 08, 2024 6.324 6.434 6.234 6.414 8,549,335 -0.02(-0.31%)
Oct 07, 2024 6.534 6.534 6.379 6.434 7,070,511 -0.15(-2.27%)
Oct 04, 2024 6.614 6.863 6.564 6.584 10,687,998 -0.03(-0.45%)
Oct 03, 2024 6.454 6.633 6.439 6.614 8,280,021 +0.00(+0.00%)
Oct 02, 2024 6.534 6.753 6.514 6.614 9,429,781 +0.08(+1.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.